Graphex Group Limited (GRFX)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 0.3 | -0.0116 | -3.72 | 0.317 | 0.32 | 0.2964 | 34253 |
| 1721255400 | 0.3116 | 0.000484 | 0.16 | 0.32 | 0.32 | 0.3 | 42277 |
| 1721169000 | 0.311116 | 0.001616 | 0.52 | 0.315 | 0.3242 | 0.3 | 13427 |
| 1721082600 | 0.3095 | -0.0175 | -5.35 | 0.3215 | 0.34 | 0.3 | 31659 |
| 1720823400 | 0.327 | 0.0117 | 3.71 | 0.3059 | 0.3401 | 0.3 | 31501 |
| 1720737000 | 0.3153 | -0.0197 | -5.88 | 0.333 | 0.3889 | 0.3 | 70417 |
| 1720650600 | 0.335 | -0.013 | -3.74 | 0.3654 | 0.3749 | 0.335 | 23681 |
| 1720564200 | 0.3479999 | -0.0404 | -10.40 | 0.39 | 0.39 | 0.3383 | 82409 |
| 1720477800 | 0.3884 | 0.0456 | 13.30 | 0.333 | 0.3911 | 0.333 | 31936 |
| 1720218600 | 0.3428 | 0.0037 | 1.09 | 0.34 | 0.355 | 0.34 | 23585 |
| 1720040640 | 0.3391 | -0.0008 | -0.24 | 0.36 | 0.369 | 0.333 | 8699 |
| 1719959400 | 0.3399 | -0.0172 | -4.82 | 0.35 | 0.3568 | 0.33802 | 41339 |
| 1719873000 | 0.3570999 | 0 | 0.00 | 0.36 | 0.3701999 | 0.3570999 | 25468 |
| 1719613800 | 0.3570999 | -0.0029 | -0.81 | 0.37 | 0.37 | 0.3570999 | 8664 |
| 1719527400 | 0.36 | 0 | 0.00 | 0.3588 | 0.378 | 0.3561 | 7979 |
| 1719441000 | 0.36 | -0.012 | -3.23 | 0.36 | 0.368 | 0.356 | 14528 |
| 1719354600 | 0.372 | 0.012 | 3.33 | 0.3615 | 0.372 | 0.356 | 4165 |
| 1719268200 | 0.36 | 0.001 | 0.28 | 0.37 | 0.37 | 0.35 | 16474 |
| 1719009000 | 0.359 | 0.005 | 1.41 | 0.36 | 0.37 | 0.35 | 24816 |
| 1718922600 | 0.354 | 0.0024 | 0.68 | 0.372 | 0.3755 | 0.3459999 | 41563 |
| 1718749800 | 0.3516 | 0.0036001 | 1.03 | 0.36 | 0.36 | 0.3459999 | 59235 |
| 1718663400 | 0.3479999 | 0.0079999 | 2.35 | 0.369 | 0.369 | 0.34 | 18366 |
| 1718404200 | 0.34 | 0.0031 | 0.92 | 0.36 | 0.36 | 0.315 | 40131 |
| 1718317800 | 0.3369 | -0.0141 | -4.02 | 0.35 | 0.354464 | 0.3285 | 8223 |
| 1718231400 | 0.351 | -0.005 | -1.40 | 0.37 | 0.3724 | 0.351 | 16875 |
| 1718145000 | 0.356 | -0.015 | -4.04 | 0.375 | 0.375 | 0.356 | 39397 |
| 1718058600 | 0.371 | 0.0077361 | 2.13 | 0.38 | 0.38 | 0.3561 | 27549 |
| 1717799400 | 0.3632639 | -0.006736 | -1.82 | 0.365 | 0.37 | 0.355101 | 39714 |
| 1717713000 | 0.37 | -0.0143 | -3.72 | 0.36 | 0.38 | 0.36 | 32232 |
| 1717626600 | 0.3842999 | 0.0192999 | 5.29 | 0.36 | 0.385 | 0.36 | 42956 |
| 1717540200 | 0.365 | -0.014 | -3.69 | 0.3603 | 0.37 | 0.354251 | 27576 |
| 1717453800 | 0.379 | 0.011401 | 3.10 | 0.3859 | 0.3859 | 0.35 | 21869 |
| 1717194600 | 0.367599 | 0.004499 | 1.24 | 0.38 | 0.3999 | 0.354 | 42279 |
| 1717108200 | 0.3631 | 0.0221 | 6.48 | 0.363 | 0.39 | 0.341 | 89843 |
| 1717021800 | 0.341 | 0.002 | 0.59 | 0.33 | 0.3497 | 0.33 | 75958 |
| 1716935400 | 0.339 | -0.0049 | -1.42 | 0.35 | 0.35 | 0.339 | 62541 |
| 1716589800 | 0.3439 | 0.004 | 1.18 | 0.35 | 0.35 | 0.333 | 18192 |
| 1716503400 | 0.3399 | -0.0067 | -1.93 | 0.33 | 0.3459 | 0.33 | 115734 |
| 1716417000 | 0.3466 | 0.0195 | 5.96 | 0.339 | 0.37 | 0.33 | 124783 |
| 1716330600 | 0.3271 | 0.0169001 | 5.45 | 0.3114 | 0.33 | 0.302 | 74196 |
| 1716244200 | 0.3101999 | -0.0171 | -5.22 | 0.3313 | 0.3313 | 0.3029 | 81579 |
| 1715985000 | 0.3273 | 0.0271 | 9.03 | 0.326 | 0.34 | 0.3033 | 117811 |
| 1715898600 | 0.3002 | -0.0126 | -4.03 | 0.3091999 | 0.33 | 0.3 | 49100 |
| 1715812200 | 0.3128 | 0.0268001 | 9.37 | 0.31 | 0.3399 | 0.28 | 256104 |
| 1715725800 | 0.2859999 | -0.054 | -15.88 | 0.3 | 0.3075 | 0.26835 | 412895 |
| 1715639400 | 0.34 | -0.041 | -10.76 | 0.4069999 | 0.4069999 | 0.3066 | 305417 |
| 1715380200 | 0.381 | -0.0369 | -8.83 | 0.435 | 0.435 | 0.35 | 340225 |
| 1715293800 | 0.4179 | 0.0279 | 7.15 | 0.3795 | 0.44 | 0.3795 | 413032 |
| 1715207400 | 0.39 | -0.06 | -13.33 | 0.34 | 0.445 | 0.3 | 1737252 |
| 1715121000 | 0.45 | 0.15 | 50.00 | 0.31 | 0.525 | 0.2854 | 12861230 |
| 1715034600 | 0.3 | 0.0719 | 31.52 | 0.27 | 0.3449999 | 0.2411 | 6367389 |
| 1714775400 | 0.2281 | -0.0131 | -5.43 | 0.25 | 0.26 | 0.2207 | 134483 |
| 1714689000 | 0.2412 | 0.011199 | 4.87 | 0.249 | 0.25 | 0.22 | 111285 |
| 1714602600 | 0.230001 | 0.005801 | 2.59 | 0.23 | 0.24 | 0.22 | 72950 |
| 1714516200 | 0.2242 | 0.0038 | 1.72 | 0.22 | 0.2599 | 0.2109 | 191736 |
| 1714429800 | 0.2204 | -0.0198 | -8.24 | 0.253 | 0.253 | 0.2202 | 216998 |
| 1714170600 | 0.2402 | 0.0002 | 0.08 | 0.259 | 0.329 | 0.225001 | 422733 |
| 1714084200 | 0.24 | 0.03615 | 17.73 | 0.201 | 0.4178 | 0.201 | 4056921 |
| 1713997800 | 0.20385 | 0.00205 | 1.02 | 0.2104 | 0.2104 | 0.20385 | 11651 |
| 1713911400 | 0.2018 | -0.0108 | -5.08 | 0.2029 | 0.2195 | 0.2002 | 55061 |
| 1713825000 | 0.2126 | -0.0144 | -6.34 | 0.223 | 0.2299 | 0.21 | 21310 |
| 1713565800 | 0.227 | 0.012 | 5.58 | 0.218 | 0.2298 | 0.2107 | 40157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
