Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Graphex Group Limited (GRFX)
Graphex Group Limited (GRFX) Historical

GRFX Graphex Group Limited

0.305

0.019 (6.64%)

Last Updated: 15:19:30

Delayed by 15 minutes

GRFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.286	-0.054	-15.88%	0.30	0.3075	0.26835	412,895
May 13 2024	0.34	-0.041	-10.76%	0.407	0.407	0.3066	305,417
May 10 2024	0.381	-0.0369	-8.83%	0.435	0.435	0.35	340,225
May 09 2024	0.4179	0.0279	7.15%	0.3795	0.44	0.3795	413,032
May 08 2024	0.39	-0.06	-13.33%	0.34	0.445	0.30	1,737,252
May 07 2024	0.45	0.15	50.00%	0.31	0.525	0.2854	12,861,230
May 06 2024	0.30	0.0719	31.52%	0.27	0.345	0.2411	6,367,389
May 03 2024	0.2281	-0.0131	-5.43%	0.25	0.26	0.2207	134,483
May 02 2024	0.2412	0.0112	4.87%	0.249	0.25	0.22	111,285
May 01 2024	0.230001	0.0058	2.59%	0.23	0.24	0.22	72,950
Apr 30 2024	0.2242	0.0038	1.72%	0.22	0.2599	0.2109	191,736
Apr 29 2024	0.2204	-0.0198	-8.24%	0.253	0.253	0.2202	216,998
Apr 26 2024	0.2402	0.0002	0.08%	0.259	0.329	0.225001	422,733
Apr 25 2024	0.24	0.03615	17.73%	0.201	0.4178	0.201	4,056,935
Apr 24 2024	0.20385	0.00205	1.02%	0.2104	0.2104	0.20385	11,651
Apr 23 2024	0.2018	-0.0108	-5.08%	0.2029	0.2195	0.2002	55,061
Apr 22 2024	0.2126	-0.0144	-6.34%	0.223	0.2299	0.21	21,310
Apr 19 2024	0.227	0.012	5.58%	0.218	0.2298	0.2107	40,157
Apr 18 2024	0.215	-0.0009	-0.42%	0.2159	0.2299	0.21	33,656
Apr 17 2024	0.2159	-0.0241	-10.04%	0.23	0.23	0.21	83,931
Apr 16 2024	0.24	-0.0057	-2.32%	0.2457	0.2457	0.2111	150,323
Apr 15 2024	0.2457	-0.0123	-4.77%	0.2545	0.26	0.2327	164,982
Apr 12 2024	0.258	0.009	3.61%	0.242	0.26282	0.242	42,712
Apr 11 2024	0.249	-0.00085	-0.34%	0.247	0.27	0.241	40,789
Apr 10 2024	0.24985	-0.00815	-3.16%	0.257	0.26	0.2305	74,584
Apr 09 2024	0.258	-0.022	-7.86%	0.265	0.27	0.2492	126,441
Apr 08 2024	0.28	0.0235	9.16%	0.256	0.28	0.25	108,573
Apr 05 2024	0.2565	-0.0185	-6.73%	0.2638	0.2749	0.25	83,656
Apr 04 2024	0.275	-0.014	-4.84%	0.2903	0.2903	0.26	39,877
Apr 03 2024	0.289	-0.016	-5.25%	0.30	0.3255	0.2505	195,519
Apr 02 2024	0.305	-0.036	-10.56%	0.31	0.35	0.3034	51,148
Apr 01 2024	0.341	0.0298	9.58%	0.32	0.36	0.3121	134,648
Mar 28 2024	0.3112	0.0001	0.03%	0.34	0.343	0.3112	77,292
Mar 27 2024	0.3111	-0.0589	-15.92%	0.37	0.3885	0.3111	62,183
Mar 26 2024	0.37	-0.03	-7.50%	0.40	0.40	0.37	22,457
Mar 25 2024	0.40	0.01	2.56%	0.3985	0.40	0.37	46,770
Mar 22 2024	0.39	-0.01	-2.50%	0.39	0.3999	0.367	21,953
Mar 21 2024	0.40	0.02985	8.06%	0.361	0.40	0.361	13,080
Mar 20 2024	0.370149	-0.01985	-5.09%	0.39	0.39	0.361	53,301
Mar 19 2024	0.39	-0.01	-2.50%	0.40	0.40	0.3743	15,329
Mar 18 2024	0.40	0.01	2.56%	0.403	0.403	0.3651	25,801
Mar 15 2024	0.39	-0.009	-2.26%	0.399	0.399	0.36	9,450
Mar 14 2024	0.399	-0.001	-0.25%	0.39	0.40	0.36	29,647
Mar 13 2024	0.40	-0.001	-0.25%	0.3824	0.400999	0.38	49,556
Mar 12 2024	0.401	-0.018	-4.30%	0.4155	0.42	0.39	27,748
Mar 11 2024	0.419	0.009	2.20%	0.4189	0.419	0.3821	27,527
Mar 08 2024	0.41	0.02	5.13%	0.3815	0.42	0.38	75,125
Mar 07 2024	0.39	-0.03	-7.14%	0.4074	0.42	0.3789	48,709
Mar 06 2024	0.42	0.0249	6.30%	0.44	0.4401	0.3802	119,900
Mar 05 2024	0.3951	0.0095	2.46%	0.3674	0.4205	0.3674	88,985
Mar 04 2024	0.3856	-0.0144	-3.60%	0.4125	0.42	0.3725	56,756
Mar 01 2024	0.40	0.008	2.04%	0.3802	0.40	0.368	171,381
Feb 29 2024	0.392	-0.0282	-6.71%	0.44	0.445051	0.3505	222,374
Feb 28 2024	0.4202	-0.0098	-2.28%	0.4201	0.43	0.3931	88,170
Feb 27 2024	0.43	-0.049	-10.23%	0.45	0.479	0.3903	107,207
Feb 26 2024	0.479	-0.041	-7.88%	0.53	0.53	0.445	77,938
Feb 23 2024	0.52	-0.019	-3.53%	0.539	0.539	0.51	40,505
Feb 22 2024	0.539	0.009	1.70%	0.5362	0.539	0.51	33,336
Feb 21 2024	0.53	0.004	0.76%	0.51	0.539	0.51	10,697
Feb 20 2024	0.526	-0.002	-0.38%	0.52	0.5367	0.51	43,000
Feb 16 2024	0.528	0.008	1.54%	0.5039	0.54	0.5039	32,853
Feb 15 2024	0.52	0.02	4.00%	0.51	0.549	0.51	41,068

Delayed Upgrade Clock