Graphex Group Limited (GRFX) Historical Stock Data
0.31 ↑0.00 (0.03%)
As of March 28, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, GRFX is down -0.93% a day on average. There have been 17 days where Graphex Group Limited closed green and 13 days where GRFX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.34 | 0.31 | ↓$0.03 (-8.47%) | 0.31 | 0.34 | 77.29K |
2024-03-27 | 0.37 | 0.31 | ↓$0.06 (-15.92%) | 0.31 | 0.37 | 62.38K |
2024-03-26 | 0.40 | 0.37 | ↓$0.03 (-7.50%) | 0.37 | 0.40 | 23.50K |
2024-03-25 | 0.40 | 0.40 | ↑$0.00 (0.38%) | 0.37 | 0.40 | 46.77K |
2024-03-22 | 0.39 | 0.39 | ↑$0.00 (0.78%) | 0.37 | 0.40 | 25.27K |
2024-03-21 | 0.36 | 0.40 | ↑$0.04 (10.80%) | 0.36 | 0.40 | 13.08K |
2024-03-20 | 0.39 | 0.37 | ↓$0.02 (-5.10%) | 0.36 | 0.39 | 53.30K |
2024-03-19 | 0.40 | 0.39 | ↓$0.01 (-2.50%) | 0.37 | 0.40 | 15.33K |
2024-03-18 | 0.40 | 0.40 | ↓$0.00 (-0.74%) | 0.37 | 0.40 | 26.40K |
2024-03-15 | 0.36 | 0.39 | ↑$0.03 (8.33%) | 0.36 | 0.39 | 9.45K |
2024-03-14 | 0.39 | 0.40 | ↑$0.01 (2.31%) | 0.36 | 0.40 | 29.66K |
2024-03-13 | 0.38 | 0.40 | ↑$0.02 (4.60%) | 0.38 | 0.40 | 49.62K |
2024-03-12 | 0.42 | 0.40 | ↓$0.02 (-4.52%) | 0.39 | 0.42 | 28.25K |
2024-03-11 | 0.42 | 0.42 | ↑$0.00 (0.02%) | 0.38 | 0.42 | 27.53K |
2024-03-08 | 0.38 | 0.41 | ↑$0.03 (7.47%) | 0.38 | 0.42 | 75.13K |
2024-03-07 | 0.41 | 0.39 | ↓$0.02 (-4.27%) | 0.38 | 0.42 | 48.71K |
2024-03-06 | 0.44 | 0.42 | ↓$0.02 (-4.55%) | 0.38 | 0.44 | 105.70K |
2024-03-05 | 0.37 | 0.40 | ↑$0.03 (7.54%) | 0.37 | 0.42 | 88.99K |
2024-03-04 | 0.41 | 0.39 | ↓$0.03 (-6.52%) | 0.37 | 0.42 | 56.76K |
2024-03-01 | 0.38 | 0.40 | ↑$0.02 (5.21%) | 0.37 | 0.40 | 171.38K |
2024-02-29 | 0.44 | 0.39 | ↓$0.05 (-10.91%) | 0.35 | 0.45 | 222.37K |
2024-02-28 | 0.42 | 0.42 | ↑$0.00 (0.02%) | 0.39 | 0.43 | 88.17K |
2024-02-27 | 0.45 | 0.43 | ↓$0.02 (-4.44%) | 0.39 | 0.45 | 107.21K |
2024-02-26 | 0.53 | 0.48 | ↓$0.05 (-9.62%) | 0.45 | 0.53 | 77.99K |
2024-02-23 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.51 | 0.54 | 40.57K |
2024-02-22 | 0.53 | 0.54 | ↑$0.01 (1.70%) | 0.51 | 0.54 | 33.35K |
2024-02-21 | 0.53 | 0.53 | ↑$0.00 (0.00%) | 0.51 | 0.54 | 11K |
2024-02-20 | 0.52 | 0.53 | ↑$0.01 (1.15%) | 0.51 | 0.53 | 43K |
2024-02-16 | 0.50 | 0.53 | ↑$0.02 (4.78%) | 0.50 | 0.54 | 32.85K |
2024-02-15 | 0.51 | 0.52 | ↑$0.01 (1.96%) | 0.51 | 0.55 | 41.08K |
Create an account or log in to view more rows.
$GRFX I'm friggin bored. Just give us our money already
$GRFX nice day!
$GRFX Growth/Value
$GRFX rocket fuel tanks are full. Gonna shoot to the stars
$GRFX shorters eat my shit
$GRFX soon
$GRFX Let it go...
$GRFX PT?
$GRFX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GRFX diamond balls