Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphex Group Limited American Depositary Shares (NY: GRFX )

0.2728 +0.0688 (+33.73%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.2061 0.3300 0.1950 0.2728 2,278,405 +0.07(+33.73%)
Dec 23, 2024 0.2100 0.2281 0.1899 0.2040 60,210 +0.00(+2.00%)
Dec 20, 2024 0.2100 0.2168 0.1850 0.2000 136,257 -0.02(-8.00%)
Dec 19, 2024 0.2900 0.2900 0.1850 0.2174 950,471 -0.06(-20.95%)
Dec 18, 2024 0.1850 0.2788 0.1840 0.2750 2,226,989 +0.09(+45.50%)
Dec 17, 2024 0.1936 0.1936 0.1803 0.1890 88,683 -0.00(-2.38%)
Dec 16, 2024 0.2078 0.2078 0.1880 0.1936 59,187 +0.00(+2.00%)
Dec 13, 2024 0.2000 0.2000 0.1880 0.1898 67,280 +0.00(+1.23%)
Dec 12, 2024 0.1927 0.1996 0.1870 0.1875 35,810 -0.01(-4.19%)
Dec 11, 2024 0.1850 0.2078 0.1850 0.1957 104,035 -0.01(-3.17%)
Dec 10, 2024 0.2135 0.2135 0.1890 0.2021 62,542 -0.02(-10.06%)
Dec 09, 2024 0.2019 0.2349 0.2019 0.2247 226,435 +0.02(+7.51%)
Dec 06, 2024 0.2041 0.2100 0.1950 0.2090 62,785 +0.01(+4.45%)
Dec 05, 2024 0.2100 0.2100 0.2000 0.2001 66,977 +0.00(+0.05%)
Dec 04, 2024 0.1994 0.2099 0.1994 0.2000 66,399 -0.01(-4.76%)
Dec 03, 2024 0.1999 0.2199 0.1950 0.2100 93,959 +0.01(+2.44%)
Dec 02, 2024 0.1998 0.2050 0.1878 0.2050 43,762 +0.01(+3.02%)
Nov 29, 2024 0.1831 0.2010 0.1831 0.1990 48,039 +0.01(+4.19%)
Nov 27, 2024 0.1831 0.1929 0.1831 0.1910 73,181 +0.01(+4.26%)
Nov 26, 2024 0.1830 0.1899 0.1830 0.1832 79,399 +0.00(+0.11%)
Nov 25, 2024 0.1999 0.2046 0.1655 0.1830 183,581 -0.02(-8.45%)
Nov 22, 2024 0.1989 0.2000 0.1900 0.1999 134,717 +0.00(+0.50%)
Nov 21, 2024 0.2152 0.2153 0.1961 0.1989 87,842 -0.01(-6.18%)
Nov 20, 2024 0.1947 0.2349 0.1908 0.2120 45,019 +0.00(+0.00%)
Nov 19, 2024 0.2349 0.2355 0.2017 0.2120 52,330 -0.00(-0.05%)
Nov 18, 2024 0.2100 0.2205 0.2011 0.2121 46,039 +0.00(+1.00%)
Nov 15, 2024 0.1837 0.2150 0.1837 0.2100 72,043 +0.01(+5.00%)
Nov 14, 2024 0.2100 0.2100 0.1900 0.2000 47,938 -0.01(-4.76%)
Nov 13, 2024 0.2100 0.2300 0.2090 0.2100 87,492 -0.01(-4.46%)
Nov 12, 2024 0.2300 0.2300 0.2114 0.2198 46,065 -0.00(-0.99%)
Nov 11, 2024 0.2274 0.2299 0.2100 0.2220 57,078 -0.01(-2.37%)
Nov 08, 2024 0.2216 0.2354 0.2100 0.2274 41,370 +0.02(+7.72%)
Nov 07, 2024 0.1994 0.2354 0.1994 0.2111 69,468 +0.01(+5.39%)
Nov 06, 2024 0.2279 0.2279 0.2000 0.2003 69,963 -0.03(-12.11%)
Nov 05, 2024 0.2100 0.2298 0.2100 0.2279 35,113 +0.01(+4.06%)
Nov 04, 2024 0.2100 0.2450 0.2100 0.2190 29,597 -0.03(-12.40%)
Nov 01, 2024 0.2360 0.2500 0.2158 0.2500 25,787 +0.01(+5.93%)
Oct 31, 2024 0.2301 0.2499 0.1900 0.2360 166,370 +0.01(+2.56%)
Oct 30, 2024 0.2240 0.2673 0.2152 0.2301 203,504 -0.00(-1.83%)
Oct 29, 2024 0.2480 0.2599 0.2339 0.2344 63,202 -0.03(-9.81%)
Oct 28, 2024 0.2700 0.2700 0.2382 0.2599 77,624 -0.00(-0.99%)
Oct 25, 2024 0.2690 0.2690 0.2320 0.2625 88,945 +0.01(+2.94%)
Oct 24, 2024 0.2370 0.2700 0.2242 0.2550 158,338 +0.02(+6.25%)
Oct 23, 2024 0.2450 0.2550 0.2351 0.2400 48,580 -0.01(-2.04%)
Oct 22, 2024 0.2420 0.2677 0.2420 0.2450 257,336 -0.00(-0.04%)
Oct 21, 2024 0.2500 0.2625 0.2320 0.2451 171,946 -0.01(-4.63%)
Oct 18, 2024 0.2900 0.2900 0.2511 0.2570 169,314 +0.00(+0.04%)
Oct 17, 2024 0.2400 0.2750 0.2285 0.2569 322,077 +0.01(+5.72%)
Oct 16, 2024 0.2357 0.2500 0.2210 0.2430 112,234 +0.01(+3.10%)
Oct 15, 2024 0.2350 0.2450 0.2290 0.2357 96,675 -0.01(-4.42%)
Oct 14, 2024 0.2500 0.2500 0.2311 0.2466 107,982 -0.00(-1.36%)
Oct 11, 2024 0.2400 0.2500 0.2259 0.2500 31,178 +0.00(+0.16%)
Oct 10, 2024 0.2550 0.2550 0.2200 0.2496 204,030 +0.00(+1.22%)
Oct 09, 2024 0.2398 0.2594 0.2301 0.2466 353,143 +0.02(+7.12%)
Oct 08, 2024 0.2400 0.2614 0.2230 0.2302 209,013 -0.04(-15.37%)
Oct 07, 2024 0.3249 0.3249 0.2455 0.2720 409,464 -0.04(-13.62%)
Oct 04, 2024 0.3010 0.3210 0.2800 0.3149 1,642,972 -0.01(-2.45%)
Oct 03, 2024 0.2400 0.3465 0.2020 0.3228 5,261,837 +0.11(+51.55%)
Oct 02, 2024 0.1750 0.2520 0.1750 0.2130 1,209,677 +0.04(+19.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.