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 (%)
Feb 28, 2023 0.0657 0.0700 0.0656 0.0656 43,040 +0.00(+0.31%)
Feb 27, 2023 0.0700 0.0700 0.0654 0.0654 36,600 -0.00(-2.82%)
Feb 24, 2023 0.0673 0.0673 0.0673 0.0673 385 -0.00(-0.30%)
Feb 23, 2023 0.0699 0.0699 0.0675 0.0675 290,745 -0.00(-0.74%)
Feb 22, 2023 0.0688 0.0697 0.0680 0.0680 36,190 -0.00(-1.45%)
Feb 21, 2023 0.0650 0.0698 0.0650 0.0690 128,804 +0.00(+0.29%)
Feb 17, 2023 0.0688 0.0700 0.0675 0.0688 45,476 -0.00(-4.18%)
Feb 16, 2023 0.0710 0.0718 0.0700 0.0718 60,783 +0.00(+1.13%)
Feb 15, 2023 0.0700 0.0710 0.0695 0.0710 25,717 -0.00(-3.01%)
Feb 14, 2023 0.0690 0.0732 0.0690 0.0732 31,475 -0.00(-1.08%)
Feb 13, 2023 0.0746 0.0746 0.0720 0.0740 59,607 -0.01(-7.50%)
Feb 10, 2023 0.0745 0.0800 0.0720 0.0800 146,330 +0.00(+1.52%)
Feb 09, 2023 0.0755 0.0788 0.0700 0.0788 283,364 +0.01(+14.53%)
Feb 08, 2023 0.0666 0.0700 0.0666 0.0688 40,372 +0.00(+2.99%)
Feb 07, 2023 0.0703 0.0743 0.0668 0.0668 66,000 -0.00(-1.04%)
Feb 06, 2023 0.0700 0.0739 0.0675 0.0675 118,775 -0.00(-0.74%)
Feb 03, 2023 0.0700 0.0700 0.0660 0.0680 126,384 -0.00(-2.86%)
Feb 02, 2023 0.0726 0.0761 0.0700 0.0700 208,260 -0.00(-5.02%)
Feb 01, 2023 0.0700 0.0737 0.0700 0.0737 21,946 +0.00(+0.00%)
Jan 31, 2023 0.0720 0.0737 0.0700 0.0737 93,250 +0.00(+1.80%)
Jan 30, 2023 0.0712 0.0724 0.0712 0.0724 46,020 -0.00(-0.41%)
Jan 27, 2023 0.0727 0.0727 0.0700 0.0727 28,864 -0.00(-4.09%)
Jan 26, 2023 0.0758 0.0758 0.0758 0.0758 1,000 +0.00(+4.55%)
Jan 25, 2023 0.0720 0.0758 0.0700 0.0725 102,658 -0.00(-0.68%)
Jan 24, 2023 0.0720 0.0736 0.0720 0.0730 19,880 +0.00(+1.39%)
Jan 23, 2023 0.0749 0.0760 0.0720 0.0720 41,984 -0.00(-4.51%)
Jan 20, 2023 0.0743 0.0754 0.0743 0.0754 12,000 +0.00(+6.05%)
Jan 19, 2023 0.0740 0.0740 0.0680 0.0711 21,947 -0.00(-6.45%)
Jan 18, 2023 0.0760 0.0760 0.0760 0.0760 400 +0.01(+8.57%)
Jan 17, 2023 0.0745 0.0745 0.0700 0.0700 181,184 -0.00(-6.04%)
Jan 13, 2023 0.0773 0.0780 0.0700 0.0745 40,448 -0.00(-5.58%)
Jan 12, 2023 0.0789 0.0789 0.0789 0.0789 480 +0.00(+5.91%)
Jan 11, 2023 0.0745 0.0745 0.0745 0.0745 800 -0.01(-6.88%)
Jan 10, 2023 0.0800 0.0800 0.0750 0.0800 7,365 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0800 0.0700 0.0800 48,330 +0.00(+0.00%)
Jan 06, 2023 0.0800 0.0800 0.0800 0.0800 3,950 +0.00(+0.00%)
Jan 05, 2023 0.0700 0.0800 0.0700 0.0800 16,266 +0.01(+15.94%)
Jan 04, 2023 0.0690 0.0690 0.0690 0.0690 100 -0.00(-4.03%)
Jan 03, 2023 0.0849 0.0849 0.0719 0.0719 8,545 -0.01(-7.23%)
Dec 30, 2022 0.0775 0.0775 0.0700 0.0775 17,600 +0.00(+6.16%)
Dec 29, 2022 0.0789 0.0789 0.0730 0.0730 22,100 -0.00(-4.58%)
Dec 27, 2022 0.0765 0 -0.00(-3.41%)
Dec 23, 2022 0.0800 0.0800 0.0792 0.0792 15,550 +0.01(+22.03%)
Dec 22, 2022 0.0785 0.0785 0.0649 0.0649 120,898 -0.01(-7.29%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0750 112,051 +0.00(+7.14%)
Dec 19, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-8.14%)
Dec 16, 2022 0.0700 0.0793 0.0700 0.0762 18,160 +0.00(+1.60%)
Dec 15, 2022 0.0844 0.0844 0.0707 0.0750 145,200 -0.00(-3.72%)
Dec 14, 2022 0.0779 0.0858 0.0779 0.0779 9,124 +0.01(+11.29%)
Dec 13, 2022 0.0800 0.0800 0.0700 0.0700 15,000 -0.02(-21.08%)
Dec 12, 2022 0.0831 0.0887 0.0800 0.0887 100,878 +0.01(+17.33%)
Dec 09, 2022 0.0887 0.0887 0.0756 0.0756 15,200 -0.00(-3.69%)
Dec 08, 2022 0.0850 0.0850 0.0785 0.0785 1,400 -0.01(-8.40%)
Dec 07, 2022 0.0860 0.0900 0.0754 0.0857 54,300 +0.01(+20.70%)
Dec 06, 2022 0.0781 0.0781 0.0710 0.0710 3,600 -0.01(-15.38%)
Dec 05, 2022 0.0861 0.0861 0.0839 0.0839 64,428 +0.01(+7.56%)
Dec 02, 2022 0.0780 0.0780 0.0780 0.0780 500 -0.01(-9.30%)
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.