Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ganfeng Lithium Ltd (OP: GNENF )

3.060 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.790 3.850 3.750 3.810 23,300 +0.04(+0.95%)
Dec 28, 2023 3.560 3.830 3.560 3.774 28,841 +0.29(+8.45%)
Dec 27, 2023 3.535 3.535 3.450 3.480 7,182 +0.03(+0.87%)
Dec 26, 2023 3.460 3.500 3.370 3.450 24,035 +0.00(+0.00%)
Dec 22, 2023 3.300 3.500 3.300 3.450 24,294 -0.02(-0.58%)
Dec 21, 2023 3.415 3.500 3.400 3.470 11,854 +0.09(+2.66%)
Dec 20, 2023 3.372 3.470 3.365 3.380 8,436 -0.09(-2.59%)
Dec 19, 2023 3.455 3.470 3.310 3.470 6,969 +0.04(+1.17%)
Dec 18, 2023 3.340 3.480 3.340 3.430 30,644 -0.11(-3.11%)
Dec 15, 2023 3.485 3.580 3.430 3.540 37,232 +0.19(+5.51%)
Dec 14, 2023 3.296 3.380 3.276 3.355 18,329 +0.12(+3.87%)
Dec 13, 2023 3.080 3.260 3.080 3.230 79,791 +0.01(+0.16%)
Dec 12, 2023 3.350 3.350 3.180 3.225 2,784 -0.10(-3.15%)
Dec 11, 2023 3.450 3.450 3.290 3.330 5,055 -0.08(-2.49%)
Dec 08, 2023 3.300 3.480 3.300 3.415 11,240 +0.07(+2.09%)
Dec 07, 2023 3.290 3.400 3.290 3.345 10,004 +0.06(+1.83%)
Dec 06, 2023 3.310 3.470 3.150 3.285 9,519 +0.24(+7.70%)
Dec 05, 2023 2.990 3.100 2.990 3.050 10,979 +0.05(+1.67%)
Dec 04, 2023 2.990 3.100 2.990 3.000 13,580 -0.06(-2.12%)
Dec 01, 2023 3.080 3.080 3.030 3.065 20,767 -0.19(-5.84%)
Nov 30, 2023 3.225 3.320 3.201 3.255 7,022 +0.01(+0.46%)
Nov 29, 2023 3.330 3.330 3.230 3.240 39,665 -0.09(-2.70%)
Nov 28, 2023 3.380 3.450 3.330 3.330 9,757 -0.02(-0.60%)
Nov 27, 2023 3.430 3.430 3.330 3.350 11,104 -0.10(-2.90%)
Nov 24, 2023 3.450 3.456 3.450 3.450 1,445 +0.02(+0.52%)
Nov 22, 2023 3.510 3.510 3.430 3.432 41,969 -0.09(-2.50%)
Nov 21, 2023 3.430 3.590 3.430 3.520 6,457 -0.22(-5.91%)
Nov 20, 2023 3.655 3.790 3.530 3.741 2,516 +0.21(+5.98%)
Nov 17, 2023 3.650 3.710 3.530 3.530 9,277 -0.13(-3.55%)
Nov 16, 2023 3.748 3.748 3.620 3.660 1,485 +0.06(+1.74%)
Nov 15, 2023 3.580 3.742 3.580 3.598 11,076 +0.08(+2.20%)
Nov 14, 2023 3.550 3.555 3.500 3.520 11,956 -0.00(-0.14%)
Nov 13, 2023 3.625 3.625 3.520 3.525 6,306 -0.04(-0.98%)
Nov 10, 2023 3.550 3.650 3.550 3.560 2,365 -0.06(-1.71%)
Nov 09, 2023 3.630 3.630 3.622 3.622 1,126 +0.03(+0.89%)
Nov 08, 2023 3.570 3.685 3.550 3.590 5,193 -0.15(-4.01%)
Nov 07, 2023 3.725 3.840 3.610 3.740 7,884 +0.01(+0.27%)
Nov 06, 2023 3.690 3.850 3.690 3.730 3,606 +0.02(+0.54%)
Nov 03, 2023 3.676 3.710 3.600 3.710 13,471 +0.06(+1.64%)
Nov 02, 2023 3.430 3.650 3.430 3.650 40,505 +0.10(+2.82%)
Nov 01, 2023 3.530 3.600 3.530 3.550 4,010 -0.07(-1.93%)
Oct 31, 2023 3.760 3.760 3.510 3.620 35,917 -0.38(-9.50%)
Oct 30, 2023 4.000 4.120 4.000 4.000 5,359 +0.05(+1.27%)
Oct 27, 2023 3.910 3.970 3.910 3.950 4,226 +0.07(+1.88%)
Oct 26, 2023 3.910 3.910 3.840 3.877 3,259 -0.10(-2.49%)
Oct 25, 2023 4.130 4.130 3.860 3.976 4,051 -0.03(-0.85%)
Oct 24, 2023 3.995 4.010 3.990 4.010 1,751 +0.14(+3.62%)
Oct 23, 2023 3.880 3.974 3.870 3.870 5,884 -0.05(-1.40%)
Oct 20, 2023 3.880 3.950 3.880 3.925 5,021 +0.10(+2.75%)
Oct 19, 2023 3.800 3.885 3.800 3.820 4,753 -0.08(-1.95%)
Oct 18, 2023 3.950 3.950 3.890 3.896 2,917 -0.18(-4.51%)
Oct 17, 2023 4.000 4.085 4.000 4.080 3,659 +0.15(+3.82%)
Oct 16, 2023 4.050 4.050 3.930 3.930 4,608 -0.31(-7.31%)
Oct 13, 2023 4.070 4.350 4.070 4.240 7,627 -0.16(-3.64%)
Oct 12, 2023 4.280 4.500 4.200 4.400 11,791 +0.36(+8.91%)
Oct 11, 2023 3.930 4.090 3.930 4.040 7,541 +0.16(+3.99%)
Oct 10, 2023 3.820 3.902 3.820 3.885 12,289 +0.20(+5.57%)
Oct 09, 2023 3.640 3.728 3.640 3.680 8,132 -0.02(-0.54%)
Oct 06, 2023 3.650 3.700 3.560 3.700 8,480 +0.03(+0.82%)
Oct 05, 2023 3.590 3.700 3.580 3.670 7,308 +0.02(+0.55%)
Oct 04, 2023 3.790 3.790 3.640 3.650 43,479 -0.16(-4.07%)
Oct 03, 2023 3.760 3.880 3.680 3.805 9,279 -0.27(-6.51%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.