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

First Graphene Limited (OP: FGPHF )

0.0436 +0.0036 (+9.00%)
Streaming Delayed Price Updated: 2:45 PM 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 (%)
Jun 30, 2021 0.2290 0.2290 0.2039 0.2050 101,128 -0.01(-4.21%)
Jun 29, 2021 0.2200 0.2200 0.2085 0.2140 217,001 +0.00(+1.90%)
Jun 28, 2021 0.2000 0.2100 0.2000 0.2100 307,755 +0.02(+10.53%)
Jun 25, 2021 0.1937 0.1937 0.1900 0.1900 52,607 -0.01(-2.56%)
Jun 24, 2021 0.2000 0.2051 0.1900 0.1950 44,914 -0.00(-2.30%)
Jun 23, 2021 0.1865 0.1996 0.1800 0.1996 270,252 +0.01(+5.33%)
Jun 22, 2021 0.1900 0.1900 0.1820 0.1895 34,201 -0.00(-0.16%)
Jun 21, 2021 0.1925 0.1925 0.1805 0.1898 182,665 +0.00(+0.05%)
Jun 18, 2021 0.1900 0.1910 0.1800 0.1897 68,140 +0.01(+3.10%)
Jun 17, 2021 0.1905 0.1905 0.1800 0.1840 106,154 -0.01(-2.85%)
Jun 16, 2021 0.1995 0.1999 0.1850 0.1894 71,754 -0.01(-2.87%)
Jun 15, 2021 0.2079 0.2079 0.1842 0.1950 84,191 +0.00(+0.00%)
Jun 14, 2021 0.1964 0.2000 0.1836 0.1950 177,771 +0.00(+1.56%)
Jun 11, 2021 0.1966 0.1997 0.1836 0.1920 93,766 -0.01(-4.00%)
Jun 10, 2021 0.1950 0.2014 0.1875 0.2000 90,611 +0.01(+2.56%)
Jun 09, 2021 0.1800 0.1972 0.1800 0.1950 157,231 +0.00(+0.00%)
Jun 08, 2021 0.1899 0.2000 0.1851 0.1950 206,195 +0.02(+8.33%)
Jun 07, 2021 0.1869 0.1954 0.1750 0.1800 204,425 +0.00(+0.00%)
Jun 04, 2021 0.1922 0.1922 0.1798 0.1800 38,329 -0.00(-1.32%)
Jun 03, 2021 0.1900 0.1914 0.1800 0.1824 176,294 -0.00(-1.25%)
Jun 02, 2021 0.1887 0.1887 0.1762 0.1847 63,808 -0.01(-3.45%)
Jun 01, 2021 0.1954 0.1954 0.1820 0.1913 61,348 +0.00(+2.35%)
May 28, 2021 0.1820 0.1869 0.1758 0.1869 69,337 +0.00(+1.63%)
May 27, 2021 0.1800 0.1839 0.1720 0.1839 54,145 -0.01(-6.55%)
May 26, 2021 0.1928 0.1970 0.1850 0.1968 40,923 +0.01(+3.85%)
May 25, 2021 0.1913 0.1913 0.1658 0.1895 117,512 -0.00(-0.68%)
May 24, 2021 0.1873 0.1996 0.1800 0.1908 115,462 +0.00(+0.42%)
May 21, 2021 0.2000 0.2000 0.1870 0.1900 45,689 +0.00(+1.06%)
May 20, 2021 0.1730 0.1880 0.1730 0.1880 7,007 +0.01(+2.84%)
May 19, 2021 0.1874 0.1889 0.1800 0.1828 106,831 +0.00(+1.50%)
May 18, 2021 0.1890 0.2000 0.1800 0.1801 217,151 +0.00(+0.45%)
May 17, 2021 0.1755 0.1835 0.1700 0.1793 34,972 -0.01(-5.88%)
May 14, 2021 0.1810 0.2000 0.1810 0.1905 30,436 +0.01(+5.25%)
May 13, 2021 0.1970 0.1970 0.1690 0.1810 133,350 -0.02(-9.41%)
May 12, 2021 0.1800 0.1998 0.1780 0.1998 244,083 +0.01(+6.50%)
May 11, 2021 0.1939 0.1977 0.1800 0.1876 371,508 -0.02(-7.99%)
May 10, 2021 0.2031 0.2077 0.2000 0.2039 197,309 +0.00(+1.44%)
May 07, 2021 0.1958 0.2016 0.1958 0.2010 29,533 +0.01(+2.71%)
May 06, 2021 0.2150 0.2150 0.1913 0.1957 127,371 -0.00(-1.66%)
May 05, 2021 0.1992 0.1992 0.1900 0.1990 147,699 +0.01(+4.74%)
May 04, 2021 0.1900 0.1983 0.1900 0.1900 87,342 -0.01(-6.86%)
May 03, 2021 0.1993 0.2044 0.1876 0.2040 116,780 -0.00(-1.92%)
Apr 30, 2021 0.2033 0.2159 0.2033 0.2080 79,300 +0.01(+5.05%)
Apr 29, 2021 0.2100 0.2200 0.1980 0.1980 111,410 -0.01(-6.69%)
Apr 28, 2021 0.2134 0.2144 0.2100 0.2122 105,025 +0.00(+2.02%)
Apr 27, 2021 0.1962 0.2083 0.1962 0.2080 32,103 +0.00(+0.24%)
Apr 26, 2021 0.2064 0.2150 0.2050 0.2075 136,519 -0.01(-5.21%)
Apr 23, 2021 0.2130 0.2200 0.2111 0.2189 150,600 -0.00(-0.05%)
Apr 22, 2021 0.2093 0.2230 0.2092 0.2190 189,772 -0.02(-6.77%)
Apr 21, 2021 0.2192 0.2349 0.2130 0.2349 457,976 +0.02(+10.39%)
Apr 20, 2021 0.1980 0.2150 0.1980 0.2128 253,250 +0.01(+7.47%)
Apr 19, 2021 0.1870 0.1980 0.1864 0.1980 237,545 +0.04(+23.36%)
Apr 16, 2021 0.1743 0.1743 0.1605 0.1605 237,600 -0.02(-9.32%)
Apr 15, 2021 0.1838 0.1850 0.1770 0.1770 93,475 -0.00(-1.67%)
Apr 14, 2021 0.1690 0.1836 0.1690 0.1800 191,732 +0.00(+1.18%)
Apr 13, 2021 0.1752 0.1779 0.1701 0.1779 97,506 +0.02(+9.81%)
Apr 12, 2021 0.1718 0.1755 0.1600 0.1620 854,989 -0.01(-7.22%)
Apr 09, 2021 0.1752 0.1752 0.1710 0.1746 75,300 +0.00(+0.92%)
Apr 08, 2021 0.1682 0.1730 0.1624 0.1730 79,626 +0.01(+9.15%)
Apr 07, 2021 0.1679 0.1679 0.1585 0.1585 112,239 -0.01(-6.71%)
Apr 06, 2021 0.1642 0.1709 0.1604 0.1699 142,290 -0.01(-2.91%)
Apr 05, 2021 0.1880 0.1880 0.1610 0.1750 63,627 -0.00(-2.23%)
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.