Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphene MFG Group Ltd (OP:GMGMF)

0.4643 -0.0079 (-1.67%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2025 0.4643 0.4720 0.4595 0.4643 53,197 -0.01(-1.67%)
Jun 18, 2025 0.4625 0.4800 0.4600 0.4722 74,370 -0.02(-3.44%)
Jun 17, 2025 0.4770 0.4890 0.4655 0.4890 47,913 +0.02(+3.19%)
Jun 16, 2025 0.4742 0.5140 0.4669 0.4739 77,817 +0.00(+0.72%)
Jun 13, 2025 0.4596 0.4731 0.4577 0.4705 61,822 +0.00(+0.11%)
Jun 12, 2025 0.4700 0.4700 0.4500 0.4700 37,606 +0.00(+0.00%)
Jun 11, 2025 0.4820 0.4915 0.4700 0.4700 45,798 -0.02(-3.69%)
Jun 10, 2025 0.4990 0.5077 0.4744 0.4880 55,140 +0.00(+0.39%)
Jun 09, 2025 0.4847 0.5030 0.4700 0.4861 44,038 +0.02(+4.31%)
Jun 06, 2025 0.4687 0.4750 0.4620 0.4660 78,490 -0.01(-2.16%)
Jun 05, 2025 0.4825 0.4959 0.4763 0.4763 24,100 +0.00(+0.06%)
Jun 04, 2025 0.4874 0.4890 0.4600 0.4760 24,383 -0.01(-1.04%)
Jun 03, 2025 0.4850 0.4900 0.4400 0.4810 101,111 +0.03(+6.42%)
Jun 02, 2025 0.4200 0.4665 0.4200 0.4520 32,113 +0.01(+1.16%)
May 30, 2025 0.4372 0.4640 0.4372 0.4468 81,971 -0.00(-0.04%)
May 29, 2025 0.4539 0.4560 0.4300 0.4470 39,873 -0.00(-0.22%)
May 28, 2025 0.4070 0.4587 0.4070 0.4480 128,817 +0.01(+1.82%)
May 27, 2025 0.4590 0.4779 0.4320 0.4400 78,752 -0.02(-4.14%)
May 23, 2025 0.4700 0.4700 0.4078 0.4590 132,228 +0.00(+0.33%)
May 22, 2025 0.4740 0.4970 0.4480 0.4575 32,261 -0.02(-3.28%)
May 21, 2025 0.4980 0.5000 0.4578 0.4730 76,593 +0.01(+2.49%)
May 20, 2025 0.4380 0.4783 0.4340 0.4615 97,949 +0.01(+1.43%)
May 19, 2025 0.5000 0.5077 0.4300 0.4550 83,497 +0.00(+1.09%)
May 16, 2025 0.4700 0.4700 0.4300 0.4501 62,174 -0.01(-3.06%)
May 15, 2025 0.4710 0.4710 0.4380 0.4643 76,420 +0.01(+1.60%)
May 14, 2025 0.4609 0.4625 0.4458 0.4570 24,908 -0.01(-2.23%)
May 13, 2025 0.4450 0.4900 0.4450 0.4674 26,434 -0.01(-2.42%)
May 12, 2025 0.4850 0.5140 0.4640 0.4790 48,638 -0.01(-2.24%)
May 09, 2025 0.4901 0.5000 0.4850 0.4900 17,314 -0.01(-1.80%)
May 08, 2025 0.5034 0.5090 0.4890 0.4990 7,338 +0.01(+1.84%)
May 07, 2025 0.4850 0.5419 0.4850 0.4900 70,184 +0.01(+1.03%)
May 06, 2025 0.5140 0.5300 0.4725 0.4850 82,926 -0.03(-5.62%)
May 05, 2025 0.4873 0.5300 0.4873 0.5139 22,023 +0.02(+3.92%)
May 02, 2025 0.4800 0.5004 0.4740 0.4945 84,152 +0.02(+3.80%)
May 01, 2025 0.4500 0.4764 0.4300 0.4764 68,302 +0.03(+7.01%)
Apr 30, 2025 0.4680 0.4680 0.4370 0.4452 8,210 -0.02(-4.87%)
Apr 29, 2025 0.4512 0.4680 0.4500 0.4680 49,348 +0.01(+2.86%)
Apr 28, 2025 0.4376 0.4550 0.4300 0.4550 82,476 +0.01(+1.11%)
Apr 25, 2025 0.4770 0.5010 0.4446 0.4500 421,308 -0.05(-10.36%)
Apr 24, 2025 0.5040 0.5200 0.4700 0.5020 76,042 -0.00(-0.10%)
Apr 23, 2025 0.5060 0.5195 0.4853 0.5025 106,791 -0.00(-0.79%)
Apr 22, 2025 0.4834 0.5100 0.4800 0.5065 49,898 +0.02(+3.45%)
Apr 21, 2025 0.5500 0.5500 0.4700 0.4896 140,213 -0.02(-3.15%)
Apr 17, 2025 0.4880 0.5190 0.4880 0.5055 72,478 +0.00(+0.12%)
Apr 16, 2025 0.4900 0.5105 0.4900 0.5049 116,983 +0.02(+4.75%)
Apr 15, 2025 0.4516 0.5080 0.4500 0.4820 68,158 +0.02(+4.78%)
Apr 14, 2025 0.4681 0.4684 0.4500 0.4600 128,392 -0.01(-1.29%)
Apr 11, 2025 0.4400 0.4665 0.4280 0.4660 46,030 +0.03(+7.13%)
Apr 10, 2025 0.4460 0.4610 0.4282 0.4350 90,288 -0.02(-4.08%)
Apr 09, 2025 0.4445 0.4641 0.4205 0.4535 35,750 +0.02(+4.25%)
Apr 08, 2025 0.4642 0.4880 0.4250 0.4350 182,812 +0.00(+0.00%)
Apr 07, 2025 0.3800 0.4402 0.3591 0.4350 143,420 +0.03(+7.99%)
Apr 04, 2025 0.4500 0.4860 0.4028 0.4028 181,682 -0.06(-12.43%)
Apr 03, 2025 0.4616 0.4855 0.4460 0.4600 136,273 -0.03(-5.25%)
Apr 02, 2025 0.4260 0.5250 0.4260 0.4855 91,322 +0.03(+6.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.