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 )

0.2499 +0.0070 (+2.88%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.2692 0.2692 0.2438 0.2499 40,752 +0.01(+2.88%)
Feb 13, 2025 0.2250 0.2470 0.2250 0.2429 51,541 +0.00(+0.79%)
Feb 12, 2025 0.2600 0.2600 0.2400 0.2410 56,112 -0.00(-1.15%)
Feb 11, 2025 0.2530 0.2590 0.2418 0.2438 40,741 +0.00(+0.83%)
Feb 10, 2025 0.2641 0.2641 0.2405 0.2418 18,080 -0.01(-2.11%)
Feb 07, 2025 0.2600 0.2600 0.2400 0.2470 42,140 +0.01(+4.62%)
Feb 06, 2025 0.2600 0.2600 0.2352 0.2361 48,320 -0.00(-1.62%)
Feb 05, 2025 0.2400 0.2445 0.2400 0.2400 22,197 +0.00(+0.00%)
Feb 04, 2025 0.2300 0.2600 0.2216 0.2400 85,102 -0.00(-0.87%)
Feb 03, 2025 0.2400 0.2500 0.2207 0.2421 164,530 -0.01(-2.22%)
Jan 31, 2025 0.2400 0.2538 0.2350 0.2476 101,356 +0.00(+1.06%)
Jan 30, 2025 0.2900 0.2900 0.2350 0.2450 63,939 -0.03(-10.94%)
Jan 29, 2025 0.3001 0.3001 0.2350 0.2751 78,710 -0.01(-2.34%)
Jan 28, 2025 0.2550 0.2818 0.2550 0.2817 53,045 +0.01(+4.29%)
Jan 27, 2025 0.2500 0.2881 0.2450 0.2701 63,142 -0.01(-3.29%)
Jan 24, 2025 0.2350 0.3001 0.2350 0.2793 136,058 +0.02(+6.32%)
Jan 23, 2025 0.2830 0.2972 0.2500 0.2627 381,880 -0.04(-14.29%)
Jan 22, 2025 0.2900 0.3116 0.2800 0.3065 85,091 +0.01(+2.13%)
Jan 21, 2025 0.3100 0.3210 0.2900 0.3001 154,365 -0.01(-2.88%)
Jan 17, 2025 0.3230 0.3302 0.2882 0.3090 277,509 -0.00(-1.28%)
Jan 16, 2025 0.3100 0.3400 0.2900 0.3130 255,118 -0.00(-1.39%)
Jan 15, 2025 0.3200 0.3280 0.2806 0.3174 263,242 +0.01(+4.65%)
Jan 14, 2025 0.2948 0.3099 0.2919 0.3033 63,154 -0.00(-0.20%)
Jan 13, 2025 0.2948 0.3300 0.2800 0.3039 218,949 -0.01(-3.09%)
Jan 10, 2025 0.2755 0.3136 0.2626 0.3136 259,016 +0.03(+10.42%)
Jan 08, 2025 0.3100 0.3392 0.2744 0.2840 789,602 -0.02(-5.33%)
Jan 07, 2025 0.3346 0.3476 0.2900 0.3000 419,819 -0.04(-13.04%)
Jan 06, 2025 0.3300 0.3850 0.3047 0.3450 712,408 -0.02(-4.19%)
Jan 03, 2025 0.3500 0.3909 0.3336 0.3601 1,024,063 -0.01(-3.97%)
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%)
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.