Graphene Manufacturing Group Ltd (0GF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3215

+0.0020

(+0.63%)

As of 08:10AM CEST. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.3215	0.3215	0.3215	0.3215	0.3215	3,000
Jun 03, 2024	0.3195	0.3195	0.3195	0.3195	0.3195	-
May 31, 2024	0.3130	0.3650	0.3130	0.3650	0.3650	3,000
May 30, 2024	0.3090	0.3105	0.3090	0.3105	0.3105	222
May 29, 2024	0.3030	0.3030	0.3030	0.3030	0.3030	-
May 28, 2024	0.2975	0.3540	0.2975	0.3540	0.3540	7,500
May 27, 2024	0.2905	0.2905	0.2905	0.2905	0.2905	-
May 24, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
May 23, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
May 22, 2024	0.2875	0.2975	0.2875	0.2975	0.2975	9,000
May 21, 2024	0.2840	0.3475	0.2840	0.3465	0.3465	480
May 20, 2024	0.2845	0.2845	0.2845	0.2845	0.2845	-
May 17, 2024	0.2640	0.3295	0.2640	0.2910	0.2910	9,891
May 16, 2024	0.2810	0.3885	0.2810	0.3275	0.3275	3,350
May 15, 2024	0.1990	0.3040	0.1990	0.3040	0.3040	3,000
May 14, 2024	0.2315	0.2315	0.2315	0.2315	0.2315	-
May 13, 2024	0.2040	0.2040	0.2040	0.2040	0.2040	-
May 10, 2024	0.2165	0.2165	0.2165	0.2165	0.2165	-
May 09, 2024	0.2335	0.2335	0.2335	0.2335	0.2335	-
May 08, 2024	0.2260	0.2260	0.2255	0.2255	0.2255	1,010
May 07, 2024	0.2405	0.2510	0.2405	0.2510	0.2510	1,200
May 06, 2024	0.2585	0.2585	0.2585	0.2585	0.2585	-
May 03, 2024	0.2650	0.3345	0.2650	0.3345	0.3345	3,000
May 02, 2024	0.2660	0.3090	0.2660	0.3090	0.3090	1,475
Apr 30, 2024	0.3055	0.3580	0.3055	0.3580	0.3580	200
Apr 29, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
Apr 26, 2024	0.3105	0.3105	0.2795	0.2795	0.2795	83,800
Apr 25, 2024	0.3165	0.3165	0.3165	0.3165	0.3165	-
Apr 24, 2024	0.2885	0.3465	0.2885	0.3465	0.3465	-
Apr 23, 2024	0.3025	0.3615	0.3025	0.3600	0.3600	4,000
Apr 22, 2024	0.3255	0.3255	0.3255	0.3255	0.3255	-
Apr 19, 2024	0.3455	0.4055	0.3400	0.3400	0.3400	3,830
Apr 18, 2024	0.3515	0.3515	0.3515	0.3515	0.3515	-
Apr 17, 2024	0.3725	0.3850	0.3725	0.3850	0.3850	8,000
Apr 16, 2024	0.3935	0.3965	0.3935	0.3965	0.3965	1,000
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 12, 2024	0.4060	0.4070	0.4060	0.4070	0.4070	-
Apr 11, 2024	0.4095	0.4095	0.4095	0.4095	0.4095	-
Apr 10, 2024	0.4385	0.4385	0.4385	0.4385	0.4385	-
Apr 09, 2024	0.4180	0.4460	0.4180	0.4460	0.4460	4,400
Apr 08, 2024	0.4520	0.4675	0.4520	0.4675	0.4675	-
Apr 05, 2024	0.4690	0.4690	0.4690	0.4690	0.4690	-
Apr 04, 2024	0.4745	0.4830	0.4745	0.4830	0.4830	-
Apr 03, 2024	0.4460	0.4500	0.4460	0.4500	0.4500	4,000
Apr 02, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 28, 2024	0.4565	0.4670	0.4565	0.4655	0.4655	-
Mar 27, 2024	0.4590	0.5100	0.4590	0.5100	0.5100	600
Mar 26, 2024	0.4550	0.4550	0.4545	0.4545	0.4545	-
Mar 25, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Mar 22, 2024	0.4815	0.4815	0.4815	0.4815	0.4815	-
Mar 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 20, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Mar 19, 2024	0.4920	0.4930	0.4920	0.4930	0.4930	-
Mar 18, 2024	0.4755	0.4755	0.4755	0.4755	0.4755	-
Mar 15, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	-
Mar 14, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Mar 13, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	1,000
Mar 12, 2024	0.5370	0.5560	0.5370	0.5560	0.5560	100
Mar 11, 2024	0.5330	0.6100	0.4685	0.4685	0.4685	3,600
Mar 08, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Mar 07, 2024	0.6090	0.6090	0.6050	0.6050	0.6050	6,095
Mar 06, 2024	0.7030	0.7030	0.6910	0.6990	0.6990	250
Mar 05, 2024	0.7770	0.7770	0.7680	0.7680	0.7680	-
Mar 04, 2024	0.7930	0.7930	0.7930	0.7930	0.7930	-
Mar 01, 2024	0.8080	0.8100	0.8080	0.8100	0.8100	500
Feb 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 27, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	-
Feb 26, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Feb 23, 2024	0.8080	0.8150	0.8080	0.8150	0.8150	2,200
Feb 22, 2024	0.8240	0.8240	0.8240	0.8240	0.8240	-
Feb 21, 2024	0.8740	0.8740	0.8740	0.8740	0.8740	27,000
Feb 20, 2024	0.8510	0.8690	0.8510	0.8690	0.8690	-
Feb 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,500
Feb 16, 2024	0.8110	0.8110	0.8110	0.8110	0.8110	-
Feb 15, 2024	0.8240	0.8240	0.8100	0.8100	0.8100	1,350
Feb 14, 2024	0.8290	0.8290	0.8200	0.8200	0.8200	-
Feb 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
Feb 12, 2024	0.8520	0.8520	0.8500	0.8510	0.8510	955
Feb 09, 2024	0.8500	0.8580	0.8500	0.8580	0.8580	250
Feb 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 07, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Feb 06, 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
Feb 05, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Feb 02, 2024	0.8640	0.8640	0.8640	0.8640	0.8640	-
Feb 01, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jan 31, 2024	0.8040	0.8040	0.8040	0.8040	0.8040	-
Jan 30, 2024	0.7770	0.7770	0.7770	0.7770	0.7770	-
Jan 29, 2024	0.7390	0.7390	0.7390	0.7390	0.7390	-
Jan 26, 2024	0.7450	0.7450	0.7440	0.7440	0.7440	2,000
Jan 25, 2024	0.7860	0.7860	0.7860	0.7860	0.7860	-
Jan 24, 2024	0.8180	0.8300	0.8180	0.8300	0.8300	9,900
Jan 23, 2024	0.8220	0.8220	0.8220	0.8220	0.8220	-
Jan 22, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	-
Jan 19, 2024	0.8220	0.8220	0.8220	0.8220	0.8220	-
Jan 18, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	-
Jan 17, 2024	0.8770	0.8770	0.8770	0.8770	0.8770	-
Jan 16, 2024	0.9020	0.9020	0.9020	0.9020	0.9020	-
Jan 15, 2024	0.8740	0.8740	0.8740	0.8740	0.8740	-
Jan 12, 2024	0.8560	0.8740	0.8560	0.8740	0.8740	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7326-0.0013(-0.18%)

CRUDE OIL73.33-0.89(-1.20%)

Bitcoin CAD94,088.63-284.06(-0.30%)

Graphene Manufacturing Group Ltd (0GF.F)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7326
-0.0013(-0.18%)

CRUDE OIL
73.33
-0.89(-1.20%)

Bitcoin CAD
94,088.63
-284.06(-0.30%)