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

First Graphene Limited (OP: FGPHF )

0.0446 +0.0046 (+11.50%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 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 29, 2023 0.0500 0.0500 0.0400 0.0438 79,451 -0.00(-2.67%)
Dec 28, 2023 0.0494 0.0494 0.0440 0.0450 513,765 -0.00(-4.66%)
Dec 27, 2023 0.0549 0.0549 0.0472 0.0472 36,453 -0.01(-10.94%)
Dec 26, 2023 0.0583 0.0583 0.0512 0.0530 38,699 +0.00(+6.00%)
Dec 22, 2023 0.0492 0.0520 0.0492 0.0500 23,320 -0.00(-3.47%)
Dec 21, 2023 0.0518 0.0530 0.0518 0.0518 48,500 -0.00(-2.26%)
Dec 20, 2023 0.0530 0.0530 0.0500 0.0530 147,754 +0.00(+0.00%)
Dec 19, 2023 0.0490 0.0530 0.0450 0.0530 21,901 +0.01(+20.45%)
Dec 18, 2023 0.0530 0.0530 0.0440 0.0440 46,136 -0.00(-9.28%)
Dec 15, 2023 0.0449 0.0499 0.0449 0.0485 19,326 +0.00(+0.00%)
Dec 14, 2023 0.0440 0.0494 0.0440 0.0485 16,015 +0.00(+10.23%)
Dec 13, 2023 0.0440 0.0548 0.0440 0.0440 80,804 -0.01(-12.70%)
Dec 12, 2023 0.0504 0.0504 0.0427 0.0504 162,033 +0.00(+5.00%)
Dec 11, 2023 0.0504 0.0504 0.0440 0.0480 41,850 +0.00(+0.00%)
Dec 08, 2023 0.0480 0.0480 0.0456 0.0480 21,160 +0.00(+0.00%)
Dec 07, 2023 0.0510 0.0524 0.0480 0.0480 7,800 -0.00(-1.84%)
Dec 06, 2023 0.0489 0.0489 0.0440 0.0489 31,855 +0.00(+0.00%)
Dec 05, 2023 0.0440 0.0489 0.0440 0.0489 10,810 +0.00(+7.47%)
Dec 04, 2023 0.0510 0.0524 0.0409 0.0455 27,260 -0.00(-3.40%)
Dec 01, 2023 0.0457 0.0505 0.0409 0.0471 38,077 +0.01(+12.14%)
Nov 30, 2023 0.0416 0.0420 0.0400 0.0420 166,461 -0.00(-5.19%)
Nov 29, 2023 0.0444 0.0515 0.0400 0.0443 347,705 +0.00(+10.75%)
Nov 28, 2023 0.0424 0.0440 0.0400 0.0400 37,837 -0.00(-5.44%)
Nov 27, 2023 0.0440 0.0580 0.0405 0.0423 73,789 -0.01(-15.40%)
Nov 24, 2023 0.0502 0.0580 0.0500 0.0500 18,354 +0.00(+0.00%)
Nov 22, 2023 0.0524 0.0590 0.0500 0.0500 35,795 +0.01(+11.11%)
Nov 21, 2023 0.0525 0.0599 0.0450 0.0450 12,874 -0.01(-24.87%)
Nov 20, 2023 0.0450 0.0599 0.0450 0.0599 58,937 +0.01(+19.80%)
Nov 17, 2023 0.0525 0.0590 0.0450 0.0500 28,282 +0.01(+11.11%)
Nov 16, 2023 0.0500 0.0575 0.0450 0.0450 1,350 -0.01(-10.00%)
Nov 15, 2023 0.0610 0.0700 0.0450 0.0500 40,398 -0.01(-17.76%)
Nov 14, 2023 0.0500 0.0608 0.0455 0.0608 285,124 +0.01(+21.60%)
Nov 13, 2023 0.0500 0.0600 0.0500 0.0500 21,550 +0.00(+0.00%)
Nov 10, 2023 0.0566 0.0600 0.0500 0.0500 81,265 -0.00(-4.76%)
Nov 09, 2023 0.0600 0.0600 0.0525 0.0525 5,738 +0.00(+5.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 3,189 +0.00(+7.53%)
Nov 07, 2023 0.0538 0.0700 0.0465 0.0465 39,327 +0.00(+3.33%)
Nov 06, 2023 0.0575 0.0700 0.0450 0.0450 67,969 -0.01(-25.00%)
Nov 03, 2023 0.0525 0.0600 0.0525 0.0600 3,022 -0.01(-14.29%)
Nov 02, 2023 0.0700 0.0700 0.0570 0.0700 12,828 +0.01(+16.67%)
Nov 01, 2023 0.0428 0.0700 0.0428 0.0600 95,814 +0.01(+33.33%)
Oct 31, 2023 0.0450 0.0840 0.0400 0.0450 11,500 +0.00(+12.50%)
Oct 30, 2023 0.0840 0.0840 0.0400 0.0400 31,500 -0.01(-27.27%)
Oct 27, 2023 0.0550 0.0550 0.0550 0.0550 27,125 +0.01(+22.22%)
Oct 26, 2023 0.0400 0.0535 0.0400 0.0450 11,961 -0.01(-10.00%)
Oct 25, 2023 0.0610 0.0610 0.0500 0.0500 20,100 -0.00(-9.09%)
Oct 24, 2023 0.0360 0.0800 0.0360 0.0550 66,471 +0.01(+37.50%)
Oct 23, 2023 0.0600 0.0840 0.0390 0.0400 118,076 -0.02(-33.33%)
Oct 20, 2023 0.0380 0.0700 0.0380 0.0600 85,436 -0.01(-14.29%)
Oct 19, 2023 0.0600 0.0700 0.0540 0.0700 31,900 +0.01(+15.13%)
Oct 18, 2023 0.0750 0.0750 0.0600 0.0608 12,800 +0.00(+1.33%)
Oct 17, 2023 0.0625 0.0625 0.0300 0.0600 28,172 +0.01(+13.64%)
Oct 16, 2023 0.0750 0.0601 0.0300 0.0528 21,050 -0.01(-21.78%)
Oct 13, 2023 0.0601 0.0720 0.0490 0.0675 178,088 +0.00(+0.00%)
Oct 12, 2023 0.0620 0.0675 0.0490 0.0675 22,505 +0.02(+36.36%)
Oct 11, 2023 0.0627 0.0759 0.0495 0.0495 93,830 -0.01(-17.36%)
Oct 10, 2023 0.0700 0.0750 0.0599 0.0599 75,574 -0.01(-13.06%)
Oct 09, 2023 0.0700 0.0700 0.0510 0.0689 30,479 +0.02(+46.60%)
Oct 06, 2023 0.0550 0.0700 0.0425 0.0470 293,243 -0.00(-6.00%)
Oct 05, 2023 0.0425 0.0550 0.0425 0.0500 40,052 +0.01(+33.33%)
Oct 04, 2023 0.0550 0.0550 0.0375 0.0375 1,222 +0.01(+16.10%)
Oct 03, 2023 0.0323 0.0550 0.0323 0.0323 12,630 -0.01(-19.25%)
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.