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

Ganfeng Lithium Ltd (OP: GNENF )

3.030 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
Jan 29, 2021 14.30 14.64 13.90 14.00 26,900 -1.41(-9.15%)
Jan 28, 2021 15.41 15.41 14.70 15.41 25,415 -0.85(-5.23%)
Jan 27, 2021 16.55 16.63 16.06 16.26 20,885 -1.04(-6.01%)
Jan 26, 2021 17.53 17.74 17.27 17.30 30,513 -0.70(-3.89%)
Jan 25, 2021 17.70 18.09 17.50 18.00 45,525 +1.29(+7.69%)
Jan 22, 2021 16.46 16.84 16.37 16.71 28,700 +1.30(+8.47%)
Jan 21, 2021 15.88 15.88 15.30 15.41 29,376 +0.41(+2.73%)
Jan 20, 2021 15.00 15.20 14.42 15.00 14,411 +0.75(+5.26%)
Jan 19, 2021 14.52 14.52 13.85 14.25 33,816 -0.42(-2.85%)
Jan 15, 2021 14.80 14.90 14.29 14.67 9,100 +0.21(+1.43%)
Jan 14, 2021 14.52 14.65 13.50 14.46 37,026 -0.83(-5.43%)
Jan 13, 2021 15.19 15.45 14.64 15.29 11,269 -0.16(-1.04%)
Jan 12, 2021 14.95 15.50 14.75 15.45 19,476 +1.20(+8.42%)
Jan 11, 2021 13.79 14.84 13.54 14.25 8,671 +0.47(+3.41%)
Jan 08, 2021 14.41 14.41 13.70 13.78 21,900 -0.42(-2.96%)
Jan 07, 2021 14.31 14.61 14.05 14.20 34,727 +0.60(+4.41%)
Jan 06, 2021 14.11 14.11 13.60 13.60 17,665 -0.83(-5.75%)
Jan 05, 2021 14.09 14.50 13.60 14.43 19,264 +1.13(+8.54%)
Jan 04, 2021 14.20 14.20 12.70 13.29 19,072 +1.47(+12.48%)
Dec 31, 2020 11.82 11.82 11.82 14,213 -0.17(-1.42%)
Dec 30, 2020 11.32 11.99 11.32 11.99 14,213 +0.29(+2.48%)
Dec 29, 2020 12.65 12.65 11.50 11.70 33,437 -1.10(-8.59%)
Dec 28, 2020 12.78 12.93 12.65 12.80 14,415 +0.50(+4.07%)
Dec 24, 2020 12.49 12.65 12.20 12.30 13,100 +0.10(+0.82%)
Dec 23, 2020 12.15 12.75 12.08 12.20 26,671 +0.40(+3.39%)
Dec 22, 2020 11.73 11.80 10.60 11.80 16,167 -0.16(-1.34%)
Dec 21, 2020 11.84 11.96 10.50 11.96 19,036 +1.30(+12.20%)
Dec 18, 2020 10.13 10.66 10.13 10.66 3,500 +0.81(+8.22%)
Dec 17, 2020 10.05 10.35 9.500 9.850 6,655 +0.10(+0.98%)
Dec 16, 2020 9.950 10.17 9.650 9.754 4,970 +0.00(+0.04%)
Dec 15, 2020 10.00 10.14 9.390 9.750 14,189 +0.22(+2.36%)
Dec 14, 2020 9.240 10.05 9.200 9.525 4,732 +0.39(+4.31%)
Dec 11, 2020 8.820 9.800 8.820 9.131 5,300 -0.67(-6.83%)
Dec 10, 2020 9.800 9.800 9.440 9.800 2,859 -0.06(-0.61%)
Dec 09, 2020 9.860 9.860 9.040 9.860 7,019 -0.19(-1.84%)
Dec 08, 2020 9.890 10.05 9.670 10.04 22,713 +0.51(+5.29%)
Dec 07, 2020 8.600 9.910 8.600 9.540 16,345 +0.88(+10.16%)
Dec 04, 2020 8.450 8.950 8.290 8.660 2,500 +0.36(+4.34%)
Dec 03, 2020 8.475 8.475 8.250 8.300 5,732 -0.05(-0.60%)
Dec 02, 2020 8.230 8.420 8.020 8.350 6,892 -0.15(-1.76%)
Dec 01, 2020 9.010 9.010 8.500 8.500 5,449 -0.34(-3.84%)
Nov 30, 2020 8.440 8.990 8.440 8.839 6,095 +0.26(+3.08%)
Nov 27, 2020 8.290 8.840 8.290 8.575 9,200 -0.15(-1.66%)
Nov 25, 2020 8.820 8.820 8.500 8.720 11,500 -0.50(-5.47%)
Nov 24, 2020 9.510 9.730 8.950 9.225 15,303 -0.04(-0.38%)
Nov 23, 2020 8.805 9.270 8.350 9.260 18,808 +0.94(+11.30%)
Nov 20, 2020 8.340 8.340 7.550 8.320 2,300 +0.14(+1.71%)
Nov 19, 2020 8.190 8.240 7.600 8.180 7,724 +0.18(+2.25%)
Nov 18, 2020 8.210 8.420 7.500 8.000 8,972 -0.20(-2.44%)
Nov 17, 2020 8.020 8.310 8.000 8.200 7,913 -0.13(-1.56%)
Nov 16, 2020 7.660 8.500 7.660 8.330 9,575 +0.67(+8.75%)
Nov 13, 2020 7.720 7.720 7.660 7.660 3,400 +0.01(+0.13%)
Nov 12, 2020 7.420 7.720 7.120 7.650 8,538 +0.50(+6.99%)
Nov 11, 2020 7.020 7.150 7.000 7.150 1,997 -0.45(-5.92%)
Nov 10, 2020 7.790 7.830 7.390 7.600 16,873 -0.55(-6.75%)
Nov 09, 2020 7.680 8.400 7.677 8.150 7,755 +0.29(+3.69%)
Nov 06, 2020 7.900 7.910 7.510 7.860 9,200 +0.51(+6.94%)
Nov 05, 2020 7.150 7.470 7.150 7.350 2,164 +0.35(+5.00%)
Nov 04, 2020 6.350 7.000 6.350 7.000 7,136 +0.65(+10.24%)
Nov 03, 2020 6.275 6.404 6.250 6.350 1,679 +0.02(+0.32%)
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.