U.S. markets close in 2 hours 58 minutes

Graphene Manufacturing Group Ltd (GMGMF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.3470-0.0330 (-8.68%)
A partir del 12:08PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.36190.36800.34700.34700.347069,620
20 may 20240.38800.38800.35000.38000.3800109,400
17 may 20240.33600.36900.32600.36900.3690202,100
16 may 20240.37600.38000.30000.33600.3360147,900
15 may 20240.29500.40000.26000.34000.3400760,700
14 may 20240.28000.28700.27000.27900.2790136,100
13 may 20240.28500.28500.26900.27800.2780129,400
10 may 20240.28500.28500.26000.27000.270049,000
09 may 20240.29700.29700.27500.28500.285064,800
08 may 20240.29000.30000.27000.28500.2850129,100
07 may 20240.28300.31500.28100.29600.2960108,700
06 may 20240.28300.32000.28100.29400.294070,100
03 may 20240.32200.33800.29800.30800.3080271,600
02 may 20240.32000.35900.32000.33000.3300427,300
01 may 20240.38700.38700.31600.32000.320089,600
30 abr 20240.39900.39900.32400.36400.364068,200
29 abr 20240.31000.37000.31000.37000.3700162,600
26 abr 20240.32900.32900.28000.31100.3110509,800
25 abr 20240.38700.39200.35000.35500.355081,900
24 abr 20240.35500.45800.35200.38200.3820678,700
23 abr 20240.39900.39900.35000.35500.3550283,900
22 abr 20240.40300.40300.33000.35000.3500129,100
19 abr 20240.38500.39500.35000.36800.3680113,800
18 abr 20240.42600.42600.38000.40000.4000107,700
17 abr 20240.41600.42700.36900.42300.4230122,500
16 abr 20240.47700.47700.41000.42400.424084,600
15 abr 20240.47700.47700.42900.44800.448035,100
12 abr 20240.46900.47400.41300.47000.470040,800
11 abr 20240.49600.49600.45800.46500.465031,600
10 abr 20240.45000.49600.45000.46000.460029,500
09 abr 20240.49600.52500.47400.47400.474071,500
08 abr 20240.51000.52000.45700.49600.4960118,000
05 abr 20240.54000.55000.51000.51400.514060,000
04 abr 20240.52700.56700.52700.55400.554055,500
03 abr 20240.51000.57300.50000.54100.541057,600
02 abr 20240.57800.57800.51000.51000.510062,200
01 abr 20240.52000.56400.51000.52000.520052,800
28 mar 20240.53000.53500.51000.51000.510048,900
27 mar 20240.54000.55600.52800.53500.5350107,400
26 mar 20240.52200.55000.52200.54000.540034,900
25 mar 20240.52000.53300.51000.52500.525094,100
22 mar 20240.54600.54600.51200.51500.515075,700
21 mar 20240.56600.56600.52000.54600.546043,600
20 mar 20240.54000.57000.52000.54700.547022,900
19 mar 20240.56000.56000.54000.55300.553072,100
18 mar 20240.55000.59500.55000.58000.580051,700
15 mar 20240.53000.56500.52000.56500.5650114,900
14 mar 20240.60600.60600.51000.55000.5500132,500
13 mar 20240.60800.62000.57000.57900.579048,000
12 mar 20240.64400.64400.56500.60800.608082,100
11 mar 20240.65000.66500.51000.58400.5840229,700
08 mar 20240.60500.65600.60000.61700.617073,200
07 mar 20240.70000.70800.57000.59700.5970324,200
06 mar 20240.77800.79400.67700.70000.7000128,400
05 mar 20240.87400.87600.75000.75400.754079,200
04 mar 20240.88000.90600.83000.88200.882059,100
01 mar 20240.90100.91200.78000.88600.8860524,500
29 feb 20240.91000.94600.89000.89500.895084,300
28 feb 20240.98800.98800.93900.94000.940044,100
27 feb 20240.95000.96200.91000.95400.954038,600
26 feb 20240.92000.94700.88000.93000.930066,800
23 feb 20240.86000.92900.86000.90000.900060,500
22 feb 20240.92000.94100.91500.92500.925041,700
21 feb 20240.98001.00000.93000.94000.940056,100
20 feb 20240.92000.99100.92000.97500.975025,000
16 feb 20240.93201.00000.89000.95000.9500170,500
15 feb 20240.90100.93600.89000.90800.908079,800
14 feb 20240.87100.93000.87100.91300.913066,600
13 feb 20240.94000.94000.90000.92400.924080,300
12 feb 20240.91000.98000.91000.94200.942054,000
09 feb 20240.93000.96800.91000.95000.950071,800
08 feb 20240.98000.98000.94900.94900.949038,700
07 feb 20240.90001.00000.90000.97000.970024,700
06 feb 20240.95001.03000.95000.96000.9600143,000
05 feb 20240.97100.99100.91500.93200.932042,100
02 feb 20240.97000.99000.97000.97100.971043,700
01 feb 20240.99800.99800.94400.96800.968018,400
31 ene 20240.90401.01800.88200.89500.8950142,100
30 ene 20240.85000.90000.85000.89400.894043,900
29 ene 20240.87300.88400.83700.87800.878044,200
26 ene 20240.83800.86000.83800.84000.840035,700
25 ene 20240.93200.93200.80000.83600.836099,200
24 ene 20240.92000.93200.87000.89000.890092,600
23 ene 20240.91000.96000.90000.93300.933028,000
22 ene 20240.96000.96000.90000.92100.921049,700
19 ene 20240.93900.96500.92000.94200.942078,200
18 ene 20240.93000.95000.93000.94600.946036,300
17 ene 20240.95700.97400.93100.94500.945064,100
16 ene 20241.05301.09000.93000.99500.995070,200
12 ene 20240.98501.03000.98501.03001.030051,300
11 ene 20240.98500.98500.95000.96500.965016,100
10 ene 20240.93500.98700.93500.95000.950036,400
09 ene 20240.95000.97100.90400.93800.938032,200
08 ene 20241.02001.03000.92000.95000.950081,900
05 ene 20241.01401.02001.00001.01401.014031,600
04 ene 20241.00101.02501.00001.01001.010024,600
03 ene 20241.02001.02000.95001.02001.020017,100
02 ene 20241.00001.03200.96001.00001.000050,400
29 dic 20230.98001.03000.98001.01001.0100111,300
28 dic 20231.08001.08001.01001.01001.0100176,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...