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 )

0.3650 -0.0100 (-2.67%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 0.2875 0.4968 0.2875 0.3750 15,176,942 +0.10(+36.31%)
Dec 31, 2024 0.2751 0 -0.04(-14.03%)
Dec 30, 2024 0.3900 0.3867 0.2625 0.3200 1,861,418 -0.11(-26.44%)
Dec 27, 2024 0.3266 0.5500 0.3000 0.4350 9,113,443 +0.15(+52.31%)
Dec 26, 2024 0.2650 0.2900 0.2334 0.2856 484,408 +0.01(+4.69%)
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 -0.01(-4.31%)
Dec 19, 2024 0.2900 0.2900 0.1850 0.2090 887,005 -0.07(-24.00%)
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%)
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.