Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Graphex Group Limited (GRFXY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3501+0.0401 (+1.74%)
At close: 02:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.51502.51502.33002.35002.35004,500
Jun 30, 20222.28002.35002.28002.31002.31006,200
Jun 29, 20222.40002.40002.37002.37002.37001,700
Jun 28, 20222.42002.49002.35002.41002.410010,900
Jun 27, 20222.37002.38502.36102.36102.36102,700
Jun 24, 20222.30002.36002.26002.35002.350017,000
Jun 23, 20222.18002.39002.18002.36002.360031,500
Jun 22, 20222.40002.40002.25002.27002.270021,300
Jun 21, 20222.30002.35002.25002.32502.325039,500
Jun 17, 20222.40502.47502.39002.47502.475010,900
Jun 16, 20222.39002.42002.32002.42002.420028,000
Jun 15, 20222.39002.55002.39002.51002.51006,200
Jun 14, 20222.60002.60102.50002.50002.500013,100
Jun 13, 20222.50002.69002.50002.60002.60009,700
Jun 10, 20222.68002.68002.57502.59502.59504,100
Jun 09, 20222.55002.70002.55002.68002.680015,100
Jun 08, 20222.50002.73002.50002.73002.73007,100
Jun 07, 20222.50002.71002.50002.65002.650019,700
Jun 06, 20222.85002.85002.70002.71002.71006,500
Jun 03, 20222.75002.78002.70002.78002.78001,900
Jun 02, 20222.91002.95502.78002.85002.85004,700
Jun 01, 20222.58002.85302.58002.73902.739011,700
May 31, 20222.75102.78502.73002.78502.785016,200
May 27, 20223.00003.00002.75002.80002.800018,200
May 26, 20222.95003.01502.81002.97502.97503,200
May 25, 20222.76502.85002.76502.85002.8500600
May 24, 20222.76003.00002.76002.77002.770011,000
May 23, 20222.68002.78002.68002.77002.77003,000
May 20, 20222.87002.93502.77002.78002.78007,400
May 19, 20222.86002.94002.82502.89002.89008,500
May 18, 20222.88002.88002.80002.83502.835018,500
May 17, 20223.00003.00002.76002.88002.880037,800
May 16, 20222.85502.85502.77002.77002.77006,400
May 13, 20222.65002.84002.65002.80002.80009,300
May 12, 20222.77002.77002.65002.74002.740024,000
May 11, 20222.54002.68002.54002.58002.58006,300
May 10, 20222.74002.74002.54002.55502.555025,600
May 09, 20222.58002.90002.57502.74002.740019,200
May 06, 20222.70602.85002.63002.70002.700013,000
May 05, 20222.80002.80002.70002.72002.72006,200
May 04, 20222.60003.04002.60002.78002.780028,000
May 03, 20222.75002.82002.74002.74502.745033,400
May 02, 20222.92003.00002.80002.87502.875036,700
Apr 29, 20222.76003.05002.76003.00003.000020,800
Apr 28, 20223.10003.10003.00003.00003.000018,700
Apr 27, 20223.07503.15003.00003.00003.000043,400
Apr 26, 20223.15003.15003.07003.07003.070021,700
Apr 25, 20223.25003.25003.02003.19003.190033,500
Apr 22, 20223.20003.35003.20003.34903.349016,000
Apr 21, 20223.20003.41003.20003.25803.258019,000
Apr 20, 20223.52003.52003.26003.35003.350018,400
Apr 19, 20223.55003.55003.50003.50003.500055,600
Apr 18, 20223.63003.63003.55003.58003.580016,400
Apr 14, 20223.45003.60003.45003.59003.590018,900
Apr 13, 20223.35003.45003.31603.45003.450030,400
Apr 12, 20223.33003.48003.28003.28003.280021,700
Apr 11, 20223.50003.51003.34003.38003.380040,200
Apr 08, 20223.47003.60003.45203.57003.570015,000
Apr 07, 20223.73003.73003.47003.50003.500027,600
Apr 06, 20223.58003.61003.48003.60003.600036,900
Apr 05, 20223.67003.73003.52103.59003.590056,800
Apr 04, 20223.64003.80003.60003.76503.765093,300
Apr 01, 20223.95003.95003.80003.81003.810065,400
Mar 31, 20223.98004.10003.96504.04004.040066,000
Mar 30, 20223.95004.16003.88004.06504.0650135,700
Mar 29, 20223.87003.95003.80003.86003.860083,200
Mar 28, 20224.10004.10003.78003.84003.8400156,000
Mar 25, 20224.47004.47003.95004.14004.1400255,400
Mar 24, 20223.97004.54003.91704.40004.4000455,800
Mar 23, 20223.28003.92003.21503.70003.7000593,100
Mar 22, 20223.22003.29003.20003.25003.250050,700
Mar 21, 20223.30003.33003.20003.27003.270090,100
Mar 18, 20223.10003.22003.06503.17003.170076,600
Mar 17, 20223.00003.21002.75002.97002.970066,500
Mar 16, 20222.90503.06002.75002.94002.940057,800
Mar 15, 20223.07003.07002.84002.90002.9000118,700
Mar 14, 20222.82602.88002.80002.85002.850038,500
Mar 11, 20222.95002.95002.80002.81002.81009,900
Mar 10, 20222.71002.86002.71002.81002.810011,000
Mar 09, 20222.75002.87502.75002.81502.815017,500
Mar 08, 20222.71002.91002.65002.73002.7300108,200
Mar 07, 20222.99003.07002.83002.93002.930047,200
Mar 04, 20222.73003.00502.73002.79202.792018,100
Mar 03, 20222.88002.99002.88002.93002.930013,900
Mar 02, 20222.78002.86002.78002.86002.860020,500
Mar 01, 20222.80002.87002.78002.78002.780041,500
Feb 28, 20222.80002.87502.74002.81002.810016,100
Feb 25, 20222.74002.90502.74002.87002.870049,900
Feb 24, 20223.02003.04502.75002.85002.8500111,900
Feb 23, 20223.20003.20003.05003.05003.050044,500
Feb 22, 20223.16003.16003.00003.06003.0600138,400
Feb 18, 20223.60003.60003.41003.57003.570053,500
Feb 17, 20223.66003.70003.57003.57003.570022,100
Feb 16, 20223.64003.66003.60003.65003.650032,800
Feb 15, 20223.51003.76003.51003.64003.640055,900
Feb 14, 20223.44003.83003.44003.57003.570060,400
Feb 11, 20223.82504.08003.35003.45003.4500206,200
Feb 10, 20224.43004.43003.92003.98503.9850181,400
Feb 09, 20224.37004.48004.37004.40004.4000120,700
Feb 08, 20224.49004.66004.19204.35004.3500211,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement