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 | 0.0275 | 6.86641697878 | 0.4005 | 0.49 | 0.375 | 28753 | 0.46030559 | DE |
| 4 | -0.0115 | -2.61660978385 | 0.4395 | 0.49 | 0.3655 | 22395 | 0.41691671 | DE |
| 12 | 0.059 | 15.9891598916 | 0.369 | 0.49 | 0.304 | 13921 | 0.40595552 | DE |
| 26 | -0.0495 | -10.3664921466 | 0.4775 | 0.533 | 0.303 | 10358 | 0.41211157 | DE |
| 52 | -0.507 | -54.2245989305 | 0.935 | 1.004 | 0.2215 | 14239 | 0.42070142 | DE |
| 156 | -0.554 | -56.4154786151 | 0.982 | 1.276 | 0.2215 | 12326 | 0.49659972 | DE |
| 260 | -0.554 | -56.4154786151 | 0.982 | 1.276 | 0.2215 | 12326 | 0.49659972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731705960 | 0.33 | -0.0175 | -5.04 | 0.3935 | 0.3935 | 0.314 | 14968 |
| 1731619560 | 0.3474999 | -0.023 | -6.21 | 0.37 | 0.399 | 0.3474999 | 43096 |
| 1731533160 | 0.3705 | -0.007 | -1.85 | 0.3705 | 0.3705 | 0.3705 | 2000 |
| 1731446820 | 0.3775 | -0.006 | -1.56 | 0.3705 | 0.3775 | 0.3705 | 1500 |
| 1731360420 | 0.3835 | -0.033 | -7.92 | 0.4005 | 0.4005 | 0.3835 | 5040 |
| 1731101220 | 0.4165 | 0.0235 | 5.98 | 0.371 | 0.4165 | 0.371 | 742 |
| 1731014760 | 0.393 | 0.0065 | 1.68 | 0.3855 | 0.4 | 0.3855 | 4000 |
| 1730928360 | 0.3865 | 0.0025 | 0.65 | 0.4099999 | 0.4099999 | 0.372 | 6110 |
| 1730841960 | 0.384 | -0.027 | -6.57 | 0.3725 | 0.405 | 0.3725 | 8089 |
| 1730755560 | 0.4109999 | -0.014 | -3.29 | 0.4079999 | 0.425 | 0.3725 | 6246 |
| 1730496360 | 0.425 | 0.0065 | 1.55 | 0.4295 | 0.4295 | 0.3745 | 45868 |
| 1730409960 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
| 1730323560 | 0.4185 | -0.0225 | -5.10 | 0.4205 | 0.4515 | 0.396 | 16071 |
| 1730237160 | 0.441 | 0 | 0.00 | 0.4625 | 0.4625 | 0.4205 | 9116 |
| 1730150760 | 0.441 | 0.0205 | 4.88 | 0.4205 | 0.454 | 0.4205 | 26900 |
| 1729888020 | 0.4205 | -0.0295 | -6.56 | 0.4205 | 0.4205 | 0.4205 | 4000 |
| 1729801560 | 0.45 | 0.036 | 8.70 | 0.4435 | 0.45 | 0.4435 | 1600 |
| 1729715160 | 0.414 | -0.0215 | -4.94 | 0.438 | 0.438 | 0.414 | 2779 |
| 1729628760 | 0.4355 | 0 | 0.00 | 0.4355 | 0.4355 | 0.4355 | 0 |
| 1729542360 | 0.4355 | -0.004 | -0.91 | 0.4665 | 0.4665 | 0.4355 | 2849 |
| 1729283160 | 0.4395 | 0.0195 | 4.64 | 0.405 | 0.4425 | 0.405 | 5250 |
| 1729196760 | 0.42 | 0.0130001 | 3.19 | 0.4079999 | 0.42 | 0.4079999 | 5500 |
| 1729110360 | 0.4069999 | 0 | 0.00 | 0.3735 | 0.4155 | 0.3735 | 5885 |
| 1729023960 | 0.4069999 | -0.0165 | -3.90 | 0.4175 | 0.4175 | 0.3705 | 3546 |
| 1728937620 | 0.4235 | 0.0525 | 14.15 | 0.4235 | 0.4235 | 0.4235 | 39 |
| 1728678360 | 0.371 | -0.0645 | -14.81 | 0.399 | 0.399 | 0.371 | 13860 |
| 1728591960 | 0.4355 | 0.043 | 10.96 | 0.4355 | 0.4355 | 0.4355 | 3 |
| 1728505560 | 0.3925 | -0.0065 | -1.63 | 0.4285 | 0.4285 | 0.3925 | 650 |
| 1728419160 | 0.399 | -0.032 | -7.42 | 0.454 | 0.454 | 0.399 | 3274 |
| 1728332760 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1728073560 | 0.431 | 0.0165 | 3.98 | 0.3995 | 0.431 | 0.3995 | 535 |
| 1727987220 | 0.4145 | 0.0085 | 2.09 | 0.4055 | 0.4145 | 0.4055 | 2027 |
| 1727900820 | 0.406 | -0.0075 | -1.81 | 0.406 | 0.406 | 0.406 | 201 |
| 1727814420 | 0.4135 | 0.0075 | 1.85 | 0.4285 | 0.4285 | 0.3695 | 2684 |
| 1727728020 | 0.406 | 0 | 0.00 | 0.369 | 0.406 | 0.369 | 10711 |
| 1727468760 | 0.406 | 0.0375 | 10.18 | 0.3695 | 0.428 | 0.3695 | 1475 |
| 1727382360 | 0.3685 | -0.0095 | -2.51 | 0.4225 | 0.4225 | 0.3685 | 376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
