Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Graphene Limited (OP: FGPHF )

0.0456 +0.0056 (+14.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 (%)
Oct 29, 2021 0.1590 0.1590 0.1360 0.1590 54,015 +0.00(+0.63%)
Oct 28, 2021 0.1500 0.1580 0.1500 0.1580 119,552 +0.00(+1.15%)
Oct 27, 2021 0.1620 0.1620 0.1500 0.1562 183,329 -0.00(-1.14%)
Oct 26, 2021 0.1420 0.1660 0.1420 0.1580 21,445 -0.00(-0.94%)
Oct 25, 2021 0.1450 0.1730 0.1450 0.1595 127,096 -0.01(-3.33%)
Oct 22, 2021 0.1770 0.1770 0.1600 0.1650 78,543 -0.00(-1.79%)
Oct 21, 2021 0.1890 0.1890 0.1648 0.1680 130,006 -0.02(-8.89%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1844 97,806 +0.00(+2.44%)
Oct 19, 2021 0.1765 0.1820 0.1600 0.1800 216,010 +0.01(+4.05%)
Oct 18, 2021 0.1700 0.1750 0.1655 0.1730 195,494 +0.01(+7.45%)
Oct 15, 2021 0.1500 0.1640 0.1500 0.1610 174,408 +0.02(+11.03%)
Oct 14, 2021 0.1582 0.1582 0.1360 0.1450 73,292 -0.00(-2.03%)
Oct 13, 2021 0.1395 0.1562 0.1386 0.1480 64,655 +0.01(+6.09%)
Oct 12, 2021 0.1400 0.1400 0.1394 0.1395 49,512 +0.00(+0.36%)
Oct 11, 2021 0.1350 0.1400 0.1350 0.1390 69,600 +0.01(+11.20%)
Oct 08, 2021 0.1240 0.1350 0.1240 0.1250 23,395 -0.01(-3.85%)
Oct 07, 2021 0.1210 0.1340 0.1210 0.1300 107,455 +0.01(+4.00%)
Oct 06, 2021 0.1330 0.1330 0.1210 0.1250 136,686 -0.01(-3.92%)
Oct 05, 2021 0.1190 0.1350 0.1190 0.1301 176,982 +0.01(+4.08%)
Oct 04, 2021 0.1275 0.1450 0.1238 0.1250 54,740 -0.00(-1.96%)
Oct 01, 2021 0.1291 0.1308 0.1155 0.1275 37,763 +0.00(+2.00%)
Sep 30, 2021 0.1400 0.1450 0.1250 0.1250 85,846 -0.01(-3.85%)
Sep 29, 2021 0.1300 0.1349 0.1250 0.1300 220,909 -0.01(-3.70%)
Sep 28, 2021 0.1407 0.1407 0.1300 0.1350 13,270 -0.00(-2.17%)
Sep 27, 2021 0.1350 0.1400 0.1179 0.1380 66,257 +0.01(+6.15%)
Sep 24, 2021 0.1231 0.1400 0.1212 0.1300 68,142 -0.01(-7.14%)
Sep 23, 2021 0.1480 0.1480 0.1325 0.1400 89,472 -0.00(-3.45%)
Sep 22, 2021 0.1450 0.1450 0.1300 0.1450 83,964 +0.01(+4.39%)
Sep 21, 2021 0.1467 0.1467 0.1300 0.1389 20,590 +0.00(+1.91%)
Sep 20, 2021 0.1390 0.1470 0.1363 0.1363 65,855 -0.01(-4.62%)
Sep 17, 2021 0.1425 0.1460 0.1390 0.1429 51,039 +0.00(+2.29%)
Sep 16, 2021 0.1287 0.1460 0.1287 0.1397 136,295 -0.01(-3.66%)
Sep 15, 2021 0.1260 0.1460 0.1260 0.1450 29,897 +0.00(+3.57%)
Sep 14, 2021 0.1460 0.1460 0.1400 0.1400 255,656 -0.01(-4.76%)
Sep 13, 2021 0.1470 0.1470 0.1425 0.1470 53,580 -0.00(-0.34%)
Sep 10, 2021 0.1408 0.1550 0.1400 0.1475 77,308 +0.01(+5.36%)
Sep 09, 2021 0.1470 0.1470 0.1400 0.1400 66,351 -0.01(-7.28%)
Sep 08, 2021 0.1360 0.1510 0.1360 0.1510 62,971 -0.00(-0.98%)
Sep 07, 2021 0.1600 0.1600 0.1410 0.1525 140,617 -0.00(-1.10%)
Sep 03, 2021 0.1400 0.1548 0.1400 0.1542 89,853 +0.02(+11.26%)
Sep 02, 2021 0.1330 0.1500 0.1330 0.1386 101,815 +0.00(+2.67%)
Sep 01, 2021 0.1451 0.1451 0.1285 0.1350 144,705 -0.01(-9.70%)
Aug 31, 2021 0.1495 0.1530 0.1460 0.1495 57,910 +0.00(+2.96%)
Aug 30, 2021 0.1580 0.1580 0.1452 0.1452 114,270 -0.00(-0.41%)
Aug 27, 2021 0.1490 0.1579 0.1452 0.1458 69,228 -0.00(-2.15%)
Aug 26, 2021 0.1500 0.1520 0.1452 0.1490 106,653 +0.00(+0.68%)
Aug 25, 2021 0.1560 0.1560 0.1480 0.1480 35,030 -0.01(-3.90%)
Aug 24, 2021 0.1500 0.1580 0.1500 0.1540 108,431 +0.00(+1.99%)
Aug 23, 2021 0.1450 0.1620 0.1450 0.1510 109,358 +0.00(+2.03%)
Aug 20, 2021 0.1500 0.1588 0.1470 0.1480 119,951 -0.00(-1.33%)
Aug 19, 2021 0.1480 0.1630 0.1480 0.1500 45,831 -0.01(-6.25%)
Aug 18, 2021 0.1480 0.1600 0.1480 0.1600 20,329 +0.01(+3.23%)
Aug 17, 2021 0.1595 0.1600 0.1500 0.1550 69,065 -0.00(-2.52%)
Aug 16, 2021 0.1500 0.1600 0.1500 0.1590 175,593 +0.00(+2.32%)
Aug 13, 2021 0.1600 0.1600 0.1460 0.1554 119,324 -0.00(-2.87%)
Aug 12, 2021 0.1600 0.1600 0.1555 0.1600 181,289 +0.00(+0.95%)
Aug 11, 2021 0.1600 0.1600 0.1562 0.1585 81,797 +0.00(+1.60%)
Aug 10, 2021 0.1590 0.1590 0.1495 0.1560 286,995 -0.00(-1.89%)
Aug 09, 2021 0.1452 0.1590 0.1452 0.1590 639,025 +0.01(+9.58%)
Aug 06, 2021 0.1412 0.1520 0.1412 0.1451 899,570 -0.01(-4.54%)
Aug 05, 2021 0.1890 0.1890 0.1405 0.1520 2,959,817 -0.03(-18.50%)
Aug 04, 2021 0.1974 0.1974 0.1700 0.1865 92,427 +0.01(+6.57%)
Aug 03, 2021 0.1931 0.1931 0.1750 0.1750 30,450 -0.01(-4.11%)
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.