Italia markets close in 19 minutes

Graphene Manufacturing Group Ltd (GMG.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,3700-0,0100 (-2,63%)
In data: 10:31AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20240,38000,38000,37000,37000,370047.133
08 mag 20240,40000,40000,37500,38000,3800226.000
07 mag 20240,39000,42000,39000,39500,3950315.000
06 mag 20240,42000,42000,38500,38500,3850213.900
03 mag 20240,44000,44500,40300,41000,4100785.400
02 mag 20240,45000,47000,43000,44000,4400414.000
01 mag 20240,50000,50000,43500,45000,4500234.300
30 apr 20240,52000,54000,45000,50000,5000245.800
29 apr 20240,42500,50000,42000,50000,5000319.900
26 apr 20240,37000,44000,36500,44000,44001.050.200
25 apr 20240,51000,54000,49000,49500,4950226.200
24 apr 20240,49000,62000,48500,49000,4900653.300
23 apr 20240,51000,51000,46000,48000,4800347.700
22 apr 20240,52000,52000,46500,47000,4700291.100
19 apr 20240,53000,54000,50000,52000,5200117.900
18 apr 20240,55000,56000,53000,55000,550096.200
17 apr 20240,56000,57000,55000,56000,5600102.300
16 apr 20240,61000,62000,57000,59000,590086.000
15 apr 20240,61000,63000,60000,62000,620033.000
12 apr 20240,64000,64000,61000,63000,630064.000
11 apr 20240,66000,67000,62000,64000,640059.500
10 apr 20240,68000,68000,65000,66000,660040.500
09 apr 20240,66000,69000,64000,69000,690082.000
08 apr 20240,71000,71000,66000,66000,6600167.000
05 apr 20240,72000,75000,69000,71000,7100128.400
04 apr 20240,77000,77000,71000,73000,7300127.000
03 apr 20240,69000,79000,69000,74000,7400240.600
02 apr 20240,74000,74000,68000,69000,6900186.700
01 apr 20240,72000,74000,70000,73000,730075.100
28 mar 20240,73000,74000,70000,74000,7400136.800
27 mar 20240,73000,74000,72000,73000,730068.300
26 mar 20240,71000,76000,71000,74000,740078.600
25 mar 20240,73000,73000,69000,72000,7200115.400
22 mar 20240,74000,74000,69000,73000,7300146.000
21 mar 20240,74000,76000,72000,74000,7400116.500
20 mar 20240,73000,75000,72000,73000,730063.200
19 mar 20240,75000,77000,73000,75000,7500112.900
18 mar 20240,76000,80000,76000,77000,770082.000
15 mar 20240,73000,76000,70000,75000,7500163.700
14 mar 20240,77000,78000,71000,74000,7400155.600
13 mar 20240,85000,85000,78000,78000,780083.000
12 mar 20240,80000,86000,77000,83000,8300250.500
11 mar 20240,86000,89000,69000,84000,8400414.300
08 mar 20240,83000,90000,77000,84000,8400257.500
07 mar 20240,91000,92000,78000,79000,7900566.000
06 mar 20241,07001,07000,94000,94000,9400251.400
05 mar 20241,18001,20001,04001,08001,0800118.400
04 mar 20241,20001,20001,11001,19001,190084.100
01 mar 20241,21001,23001,07001,21001,2100242.500
29 feb 20241,26001,28001,20001,21001,2100122.900
28 feb 20241,27001,29001,26001,28001,280033.200
27 feb 20241,30001,30001,26001,29001,290040.300
26 feb 20241,21001,28001,21001,27001,270061.400
23 feb 20241,24001,25001,21001,22001,220066.700
22 feb 20241,24001,25001,22001,22001,220028.400
21 feb 20241,29001,30001,25001,26001,260076.000
20 feb 20241,30001,32001,29001,32001,320066.500
16 feb 20241,19001,35001,19001,28001,2800158.000
15 feb 20241,24001,25001,20001,22001,220060.600
14 feb 20241,25001,25001,21001,24001,240084.700
13 feb 20241,25001,27001,21001,26001,260059.900
12 feb 20241,27001,27001,20001,26001,260051.400
09 feb 20241,28001,29001,23001,27001,270055.600
08 feb 20241,33001,33001,26001,26001,260035.500
07 feb 20241,31001,35501,29001,32001,320027.600
06 feb 20241,28001,36001,27001,27001,2700126.200
05 feb 20241,29001,32001,24001,28001,280042.200
02 feb 20241,30001,32001,29001,30001,300060.500
01 feb 20241,25001,35001,25001,30001,300020.300
31 gen 20241,20001,35001,20001,21001,2100129.800
30 gen 20241,17001,21001,17001,21001,210077.900
29 gen 20241,11001,18001,11001,17001,170027.500
26 gen 20241,11001,15001,10001,12001,120033.600
25 gen 20241,19001,19001,09001,13001,130081.000
24 gen 20241,22001,25001,15001,20001,2000108.100
23 gen 20241,25001,25001,22001,24001,240031.700
22 gen 20241,27001,30001,25001,25001,250020.800
19 gen 20241,25001,30001,23001,27001,270040.300
18 gen 20241,24001,28001,24001,25001,250036.300
17 gen 20241,30001,30001,26001,27001,270035.500
16 gen 20241,38001,38001,31001,33001,330023.600
15 gen 20241,35001,39001,35001,37001,370032.700
12 gen 20241,30001,39001,30001,38001,380034.500
11 gen 20241,30001,31001,28001,30001,300053.300
10 gen 20241,29001,29001,24001,27001,270012.000
09 gen 20241,25001,28001,21001,26001,260062.400
08 gen 20241,34001,34001,24001,24001,240096.700
05 gen 20241,36001,36001,33001,34001,340036.600
04 gen 20241,35001,38001,35001,36001,360016.600
03 gen 20241,32001,36501,32001,34001,340036.800
02 gen 20241,34001,38001,33001,33001,330032.300
29 dic 20231,33001,34001,30001,33001,330050.300
28 dic 20231,39001,39001,33001,33001,330065.800
27 dic 20231,41001,41001,35001,36001,3600116.300
22 dic 20231,45001,45001,40001,42001,420047.700
21 dic 20231,42001,43001,38001,42001,420023.300
20 dic 20231,45001,45001,38001,41001,410066.900
19 dic 20231,41001,45001,41001,42001,420047.900
18 dic 20231,44001,49001,41001,43001,430026.000
15 dic 20231,45001,47001,40001,44001,440063.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...