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

Ganfeng Lithium Ltd (OP: GNENF )

3.226 -0.149 (-4.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 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 (%)
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%)
Nov 02, 2020 6.165 6.330 6.165 6.330 1,575 +0.33(+5.50%)
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%)
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.