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

Ganfeng Lithium Ltd (OP: GNENF )

2.800 -0.170 (-5.72%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 31, 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 (%)
Oct 30, 2020 5.770 6.310 5.770 6.000 2,500 -0.30(-4.76%)
Oct 29, 2020 6.220 6.310 6.000 6.300 3,854 +0.08(+1.29%)
Oct 28, 2020 6.190 6.220 6.106 6.220 2,717 +0.01(+0.16%)
Oct 27, 2020 6.020 6.260 6.020 6.210 7,950 +0.35(+5.97%)
Oct 26, 2020 5.660 5.880 5.630 5.860 6,848 +0.21(+3.72%)
Oct 23, 2020 5.645 5.780 5.645 5.650 3,000 -0.27(-4.64%)
Oct 22, 2020 5.830 5.990 5.830 5.925 2,301 +0.17(+3.04%)
Oct 21, 2020 5.690 5.950 5.690 5.750 2,200 +0.11(+1.95%)
Oct 20, 2020 5.720 5.760 5.600 5.640 2,795 +0.09(+1.62%)
Oct 19, 2020 5.570 5.880 5.520 5.550 4,803 -0.07(-1.25%)
Oct 16, 2020 5.710 5.710 5.605 5.620 1,300 -0.09(-1.58%)
Oct 15, 2020 5.710 5.710 5.700 5.710 915 -0.14(-2.39%)
Oct 14, 2020 5.490 5.900 5.490 5.850 3,348 +0.05(+0.86%)
Oct 13, 2020 5.580 5.800 5.550 5.800 2,346 +0.23(+4.13%)
Oct 12, 2020 5.550 5.850 5.535 5.570 2,745 -0.17(-2.88%)
Oct 09, 2020 5.590 5.880 5.590 5.735 2,700 +0.04(+0.79%)
Oct 08, 2020 5.700 6.260 5.690 5.690 6,037 +0.11(+1.97%)
Oct 07, 2020 5.550 5.580 5.550 5.580 631 +0.30(+5.78%)
Oct 06, 2020 5.270 5.300 5.160 5.275 3,408 +0.03(+0.48%)
Oct 05, 2020 5.250 5.250 5.250 5.250 687 +0.00(+0.00%)
Oct 02, 2020 6.000 6.000 5.250 5.250 800 -0.75(-12.50%)
Oct 01, 2020 5.300 6.000 4.790 6.000 3,034 +0.75(+14.29%)
Sep 30, 2020 5.000 5.500 5.000 5.250 2,819 +0.50(+10.53%)
Sep 29, 2020 4.850 5.490 4.750 4.750 1,935 -0.25(-5.00%)
Sep 28, 2020 4.750 5.000 4.750 5.000 2,069 +0.05(+1.01%)
Sep 25, 2020 4.950 4.950 4.950 4.950 1,500 +0.00(+0.00%)
Sep 24, 2020 4.950 4.950 4.950 4.950 167 -0.05(-1.00%)
Sep 23, 2020 5.000 5.000 5.000 5.000 560 +0.00(+0.00%)
Sep 22, 2020 6.000 6.000 5.000 5.000 28,467 +0.11(+2.25%)
Sep 21, 2020 4.890 4.890 4.890 61 +0.00(+0.00%)
Sep 18, 2020 4.890 4.890 4.890 4 +0.00(+0.00%)
Sep 17, 2020 4.890 4.890 4.890 4.890 560 +0.14(+2.95%)
Sep 15, 2020 4.750 4.750 4.750 0 -0.25(-5.00%)
Sep 14, 2020 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Sep 11, 2020 5.000 5.070 5.000 5.000 700 +0.05(+1.01%)
Sep 10, 2020 4.950 4.950 4.950 4.950 119 +0.25(+5.42%)
Sep 09, 2020 4.560 4.560 4.695 10,000 +0.14(+2.97%)
Sep 08, 2020 5.000 5.000 4.560 4.560 10,731 -0.44(-8.80%)
Sep 04, 2020 5.000 5.000 5.000 1,004 +0.00(+0.00%)
Sep 03, 2020 5.000 5.000 5.000 5.000 4,100 +0.00(+0.00%)
Sep 01, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 31, 2020 5.000 5.000 5.000 5.000 460 +0.00(+0.00%)
Aug 28, 2020 5.000 5.000 5.000 94 +0.00(+0.00%)
Aug 27, 2020 5.000 5.000 5.000 100 +0.00(+0.00%)
Aug 26, 2020 5.000 5.200 5.000 5.000 1,471 -0.50(-9.09%)
Aug 25, 2020 5.250 5.500 5.250 5.500 2,072 +0.20(+3.77%)
Aug 24, 2020 5.300 5.300 5.300 1,400 +0.00(+0.00%)
Aug 21, 2020 5.500 5.500 5.300 5.300 400 -0.20(-3.63%)
Aug 20, 2020 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Aug 19, 2020 5.300 5.300 5.300 5.300 572 -0.00(-0.00%)
Aug 18, 2020 5.300 5.300 5.300 5.300 277 -0.15(-2.75%)
Aug 17, 2020 5.400 5.500 3.650 5.450 2,943 +0.09(+1.68%)
Aug 14, 2020 5.350 5.360 5.350 5.360 200 -0.14(-2.55%)
Aug 13, 2020 5.520 6.100 5.500 5.500 816 -0.60(-9.84%)
Aug 12, 2020 6.100 6.100 6.100 6.100 679 +0.65(+11.93%)
Aug 11, 2020 5.450 5.450 5.450 5.450 180 -0.55(-9.17%)
Aug 10, 2020 6.000 6.000 6.000 25 +0.00(+0.00%)
Aug 07, 2020 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Aug 06, 2020 6.000 6.000 6.000 6.000 1,300 +0.29(+5.08%)
Aug 04, 2020 5.710 5.710 5.710 0 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.