Canada markets closed

Global Mofy Metaverse Limited (GMM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9700-0.0200 (-2.02%)
At close: 04:00PM EDT
0.9747 +0.00 (+0.48%)
After hours: 07:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.98001.00000.95200.97000.9700121,400
May 09, 20241.01001.01000.97000.97100.9710127,700
May 08, 20241.04001.05000.97200.98000.9800221,400
May 07, 20241.00001.06000.94001.06001.0600349,300
May 06, 20241.13001.16901.01001.01001.0100688,600
May 03, 20241.12001.17001.08001.13001.1300558,300
May 02, 20241.24001.33001.11001.17001.17001,587,100
May 01, 20241.19001.44001.12901.30001.30003,177,900
Apr 30, 20241.51001.88001.32001.48001.480080,369,600
Apr 29, 20240.89400.95900.88000.93000.9300351,000
Apr 26, 20240.87800.92000.85100.88000.880032,700
Apr 25, 20240.88000.94500.85100.88000.8800145,200
Apr 24, 20240.85000.88900.85000.87100.8710104,000
Apr 23, 20240.88600.95000.85000.87000.8700199,600
Apr 22, 20240.83600.92000.83600.91900.9190140,200
Apr 19, 20240.85400.89000.83800.88900.8890117,700
Apr 18, 20240.85300.89700.83100.88000.880061,800
Apr 17, 20240.83200.87800.83000.87800.878068,500
Apr 16, 20240.85900.85900.83100.85400.854067,900
Apr 15, 20240.90000.93000.83000.83000.8300214,100
Apr 12, 20240.99001.00000.90000.90000.9000298,800
Apr 11, 20240.97601.02000.96200.99700.9970109,900
Apr 10, 20241.02001.03000.92900.99000.9900364,900
Apr 09, 20240.98001.03000.96001.00001.0000269,200
Apr 08, 20240.91001.02000.89401.01001.0100425,400
Apr 05, 20240.89200.92000.89100.91800.9180135,600
Apr 04, 20240.82000.96400.81300.92000.9200531,400
Apr 03, 20240.80000.83300.80000.83000.8300165,200
Apr 02, 20240.85000.85000.79200.81200.8120228,300
Apr 01, 20240.86000.86000.78000.79000.7900263,400
Mar 28, 20240.88000.90000.82100.82300.8230284,300
Mar 27, 20240.93100.93700.86000.90700.9070328,500
Mar 26, 20240.96000.97500.90000.91500.9150566,900
Mar 25, 20240.85901.03000.84001.01001.0100855,400
Mar 22, 20240.81900.90000.76600.90000.9000544,500
Mar 21, 20240.88000.90800.82000.83500.8350503,700
Mar 20, 20240.91900.95000.81200.90000.9000714,300
Mar 19, 20240.94000.99000.65000.96200.96202,716,400
Mar 18, 20242.71002.72000.85000.97000.97005,620,800
Mar 15, 20242.98003.04002.80002.94002.94001,022,200
Mar 14, 20242.75003.05002.75003.00003.00002,926,700
Mar 13, 20242.65002.96002.50002.82002.82002,417,900
Mar 12, 20242.49002.75002.19002.65002.6500442,000
Mar 11, 20241.95002.49001.73002.47002.4700725,900
Mar 08, 20241.61001.90001.60001.89001.8900142,300
Mar 07, 20241.65001.65601.40001.63001.6300282,800
Mar 06, 20241.84001.90001.58001.64001.6400119,000
Mar 05, 20241.72001.85001.70001.84001.840051,600
Mar 04, 20241.95002.09901.60001.63001.6300289,900
Mar 01, 20241.93002.05301.83002.00002.000066,900
Feb 29, 20242.00002.11001.91001.93001.930095,900
Feb 28, 20242.01102.12401.88002.02002.020057,800
Feb 27, 20242.03002.08002.00002.01002.010042,800
Feb 26, 20242.14002.14002.02002.02002.020020,900
Feb 23, 20242.20002.21001.96002.02002.020074,900
Feb 22, 20242.30002.35002.17002.20002.200042,400
Feb 21, 20242.25002.38502.16002.36002.360056,400
Feb 20, 20242.40002.48002.25002.32002.320085,100
Feb 16, 20242.34002.45002.20002.38002.380078,500
Feb 15, 20242.51002.51002.11002.29002.290074,300
Feb 14, 20242.37002.59002.08002.23002.2300198,000
Feb 13, 20242.50002.54002.35002.41002.410027,500
Feb 12, 20242.34002.49002.34002.46002.460050,100
Feb 09, 20242.30002.44002.29002.34002.340024,800
Feb 08, 20242.21002.40002.21002.30002.300034,900
Feb 07, 20242.19002.42002.14002.23002.230019,000
Feb 06, 20242.36002.59002.23002.25002.25007,800
Feb 05, 20242.32002.32002.13002.18002.180019,800
Feb 02, 20242.38002.42002.32002.32002.320021,200
Feb 01, 20242.39002.62002.36002.40002.400087,200
Jan 31, 20242.92003.27002.33002.51002.5100249,300
Jan 30, 20243.23003.27002.79102.89002.8900125,800
Jan 29, 20243.22003.32003.14003.19003.190086,300
Jan 26, 20243.17003.33003.17003.19003.190077,600
Jan 25, 20243.20003.31003.20003.24003.240070,000
Jan 24, 20243.12003.32003.12003.23003.2300140,100
Jan 23, 20243.30003.44003.16003.22003.2200140,300
Jan 22, 20243.05003.30003.05003.14003.1400157,600
Jan 19, 20242.92003.16002.92003.07003.070042,400
Jan 18, 20243.07503.23003.00203.03003.030033,500
Jan 17, 20242.89003.16002.86003.10003.100051,500
Jan 16, 20243.17003.20002.95003.04003.040063,700
Jan 12, 20243.43003.71003.15003.15003.1500419,200
Jan 11, 20243.24003.42803.16003.40003.4000391,900
Jan 10, 20243.58003.62003.18003.24003.2400380,400
Jan 09, 20243.73003.84003.45103.58003.5800384,200
Jan 08, 20243.98004.03203.73003.73003.7300399,800
Jan 05, 20244.05004.22003.93003.95003.9500478,900
Jan 04, 20244.60004.83004.02004.10004.1000407,300
Jan 03, 20244.87005.09004.76004.83004.8300374,400
Jan 02, 20245.52005.52004.86505.07005.0700281,400
Dec 29, 20238.200010.25005.19005.58005.5800715,200
Dec 28, 202311.000011.495010.920011.140011.1400370,500
Dec 27, 202310.620011.460010.620010.780010.7800292,700
Dec 26, 202311.200011.440010.170010.950010.9500252,800
Dec 22, 202311.190011.500011.000011.120011.1200230,200
Dec 21, 202311.250011.670011.120011.190011.1900303,100
Dec 20, 202311.200012.090010.580010.800010.8000313,800
Dec 19, 202311.080011.960010.690011.330011.3300213,500
Dec 18, 202311.390012.200011.141011.250011.2500335,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...