Graphene Manufacturing Group (0GF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.121 | 19.4533762058 | 0.622 | 0.889 | 0.5759999 | 28393 | 0.72166486 | DE |
| 4 | 0.25 | 50.7099391481 | 0.493 | 0.889 | 0.4405 | 21135 | 0.62434678 | DE |
| 12 | 0.3035 | 69.055745165 | 0.4395 | 0.889 | 0.3655 | 18380 | 0.50946807 | DE |
| 26 | 0.3685 | 98.3978638184 | 0.3745 | 0.889 | 0.304 | 12860 | 0.46932409 | DE |
| 52 | -0.131 | -14.9885583524 | 0.874 | 0.933 | 0.2215 | 15728 | 0.42113537 | DE |
| 156 | -0.239 | -24.3380855397 | 0.982 | 1.276 | 0.2215 | 12670 | 0.50725137 | DE |
| 260 | -0.239 | -24.3380855397 | 0.982 | 1.276 | 0.2215 | 12670 | 0.50725137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.705 | -0.024 | -3.29 | 0.754 | 0.754 | 0.705 | 3410 |
| 1739482020 | 0.729 | 0.056 | 8.32 | 0.657 | 0.779 | 0.657 | 9431 |
| 1739395620 | 0.673 | -0.071 | -9.54 | 0.758 | 0.758 | 0.629 | 32059 |
| 1739309220 | 0.744 | -0.005 | -0.67 | 0.768 | 0.889 | 0.744 | 30215 |
| 1739222820 | 0.749 | 0.11 | 17.21 | 0.67 | 0.8 | 0.67 | 60218 |
| 1738963620 | 0.639 | 0.017 | 2.73 | 0.622 | 0.645 | 0.5759999 | 10040 |
| 1738877220 | 0.622 | -0.035 | -5.33 | 0.647 | 0.65 | 0.622 | 24173 |
| 1738790820 | 0.657 | 0.019 | 2.98 | 0.638 | 0.699 | 0.619 | 47156 |
| 1738704420 | 0.638 | 0.097 | 17.93 | 0.5779999 | 0.649 | 0.55 | 41816 |
| 1738618020 | 0.541 | -0.021 | -3.74 | 0.5799999 | 0.5799999 | 0.509 | 14069 |
| 1738358820 | 0.562 | 0.002 | 0.36 | 0.615 | 0.651 | 0.56 | 23765 |
| 1738272420 | 0.56 | 0.0965 | 20.82 | 0.4995 | 0.56 | 0.48 | 38971 |
| 1738186020 | 0.4635 | 0.0015 | 0.32 | 0.4635 | 0.4635 | 0.4635 | 100 |
| 1738099620 | 0.462 | -0.011 | -2.33 | 0.48 | 0.48 | 0.4605 | 1760 |
| 1738013220 | 0.473 | 0.015 | 3.28 | 0.4405 | 0.4925 | 0.4405 | 7237 |
| 1737754020 | 0.458 | -0.053 | -10.37 | 0.513 | 0.513 | 0.4505 | 11567 |
| 1737667620 | 0.511 | 0 | 0.00 | 0.527 | 0.528 | 0.4675 | 12370 |
| 1737581220 | 0.511 | -0.034 | -6.24 | 0.51 | 0.557 | 0.4955 | 19860 |
| 1737494820 | 0.545 | 0.051 | 10.32 | 0.499 | 0.549 | 0.464 | 15550 |
| 1737408420 | 0.494 | -0.02 | -3.89 | 0.51 | 0.51 | 0.473 | 1700 |
| 1737149220 | 0.514 | 0.064 | 14.22 | 0.493 | 0.514 | 0.4805 | 20642 |
| 1737062820 | 0.45 | 0.0195 | 4.53 | 0.4325 | 0.461 | 0.4099999 | 4211 |
| 1736976420 | 0.4305 | -0.0095 | -2.16 | 0.4305 | 0.4425 | 0.4305 | 7490 |
| 1736890020 | 0.44 | 0.0225 | 5.39 | 0.4245 | 0.44 | 0.4245 | 6410 |
| 1736803620 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1736544420 | 0.4175 | 0.0015 | 0.36 | 0.4175 | 0.4175 | 0.4175 | 1600 |
| 1736458020 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1736371620 | 0.416 | -0.034 | -7.56 | 0.4255 | 0.433 | 0.4099999 | 2325 |
| 1736285220 | 0.45 | 0.005 | 1.12 | 0.4655 | 0.466 | 0.45 | 6330 |
| 1736198820 | 0.445 | -0.0005 | -0.11 | 0.4245 | 0.457 | 0.4245 | 5840 |
| 1735939620 | 0.4455 | 0.0295 | 7.09 | 0.4335 | 0.4455 | 0.397 | 4331 |
| 1735853220 | 0.416 | -0.007 | -1.65 | 0.4525 | 0.453 | 0.4005 | 10196 |
| 1735594020 | 0.423 | -0.0365 | -7.94 | 0.4235 | 0.483 | 0.423 | 8386 |
| 1735334820 | 0.4595 | 0.023 | 5.27 | 0.4099999 | 0.46 | 0.4099999 | 36020 |
| 1734989220 | 0.4365 | 0.001 | 0.23 | 0.4635 | 0.464 | 0.4045 | 3056 |
| 1734730020 | 0.4355 | -0.05 | -10.30 | 0.48 | 0.48 | 0.413 | 20352 |
| 1734643620 | 0.4855 | 0.0455 | 10.34 | 0.4175 | 0.49 | 0.417 | 72609 |
| 1734557220 | 0.44 | 0.0055 | 1.27 | 0.413 | 0.445 | 0.413 | 10197 |
| 1734470820 | 0.4345 | 0.019 | 4.57 | 0.4125 | 0.4455 | 0.375 | 36951 |
| 1734384420 | 0.4155 | 0.02 | 5.06 | 0.4005 | 0.4445 | 0.4005 | 3658 |
| 1734125220 | 0.3955 | -0.0425 | -9.70 | 0.4005 | 0.4005 | 0.3955 | 2342 |
| 1734038820 | 0.438 | 0.0075 | 1.74 | 0.3945 | 0.439 | 0.3945 | 8361 |
| 1733952420 | 0.4305 | 0.042 | 10.81 | 0.4055 | 0.447 | 0.4055 | 39509 |
| 1733866020 | 0.3885 | -0.002 | -0.51 | 0.4195 | 0.4195 | 0.3725 | 10935 |
| 1733779620 | 0.3905 | -0.008 | -2.01 | 0.4 | 0.4195 | 0.39 | 19637 |
| 1733520420 | 0.3985 | -0.0015 | -0.38 | 0.4099999 | 0.415 | 0.368 | 8405 |
| 1733434020 | 0.4 | 0.0145 | 3.76 | 0.3655 | 0.4 | 0.3655 | 5424 |
| 1733347620 | 0.3855 | -0.0045 | -1.15 | 0.418 | 0.429 | 0.3795 | 94536 |
| 1733261220 | 0.39 | 0.0075 | 1.96 | 0.3705 | 0.404 | 0.3705 | 86215 |
| 1733174820 | 0.3825 | -0.0175 | -4.38 | 0.402 | 0.425 | 0.3765 | 11989 |
| 1732915620 | 0.4 | -0.0195 | -4.65 | 0.4295 | 0.4295 | 0.4 | 4960 |
| 1732829220 | 0.4195 | 0.029 | 7.43 | 0.4195 | 0.4195 | 0.4195 | 2000 |
| 1732742820 | 0.3905 | -0.037 | -8.65 | 0.427 | 0.427 | 0.3835 | 2646 |
| 1732656420 | 0.4275 | 0.0105 | 2.52 | 0.429 | 0.429 | 0.4275 | 2539 |
| 1732570020 | 0.417 | 0.0060001 | 1.46 | 0.4395 | 0.4395 | 0.394 | 4630 |
| 1732310820 | 0.4109999 | -0.007 | -1.67 | 0.4395 | 0.4395 | 0.4099999 | 7345 |
| 1732224420 | 0.418 | 0.032 | 8.29 | 0.3645 | 0.4375 | 0.3645 | 28061 |
| 1732138020 | 0.386 | 0.0135 | 3.62 | 0.382 | 0.4079999 | 0.382 | 2100 |
| 1732051620 | 0.3725 | 0.0355 | 10.53 | 0.304 | 0.3725 | 0.304 | 6430 |
| 1731965220 | 0.337 | 0.007 | 2.12 | 0.314 | 0.377 | 0.305 | 46516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
