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

First Graphene Limited (OP: FGPHF )

0.0442 +0.0062 (+16.32%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.1350 0.1350 0.1000 0.1299 223,785 +0.02(+18.09%)
Sep 29, 2020 0.1050 0.1400 0.1050 0.1100 264,446 +0.00(+0.92%)
Sep 28, 2020 0.1100 0.1300 0.0900 0.1090 576,490 -0.01(-9.17%)
Sep 25, 2020 0.1000 0.1200 0.0900 0.1200 339,700 +0.00(+0.00%)
Sep 24, 2020 0.1050 0.1600 0.1000 0.1200 380,760 +0.02(+15.38%)
Sep 23, 2020 0.0900 0.1500 0.0900 0.1040 820,882 +0.02(+30.82%)
Sep 22, 2020 0.1040 0.1040 0.0795 0.0795 14,754 -0.02(-23.56%)
Sep 21, 2020 0.1200 0.1390 0.1040 0.1040 25,750 -0.00(-0.95%)
Sep 18, 2020 0.1050 0.1050 0.1050 0.1050 20,900 +0.02(+27.27%)
Sep 17, 2020 0.1240 0.1240 0.0800 0.0825 132,898 -0.01(-8.33%)
Sep 16, 2020 0.1240 0.1240 0.0900 0.0900 37,650 +0.01(+12.50%)
Sep 15, 2020 0.0991 0.1200 0.0800 0.0800 260,064 -0.04(-36.00%)
Sep 14, 2020 0.1400 0.1400 0.0916 0.1250 266,844 +0.01(+4.17%)
Sep 11, 2020 0.1000 0.1250 0.1000 0.1200 76,000 +0.02(+15.38%)
Sep 10, 2020 0.1250 0.1250 0.0916 0.1040 227,007 -0.02(-16.80%)
Sep 09, 2020 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Sep 08, 2020 0.1099 0.1250 0.1050 0.1250 12,393 +0.03(+28.87%)
Sep 04, 2020 0.1250 0.1250 0.0915 0.0970 68,000 -0.00(-3.00%)
Sep 03, 2020 0.1100 0.1200 0.1000 0.1000 78,150 -0.01(-9.75%)
Sep 02, 2020 0.1000 0.1300 0.1000 0.1108 38,700 +0.01(+5.52%)
Sep 01, 2020 0.1000 0.1390 0.0900 0.1050 88,750 +0.00(+0.00%)
Aug 31, 2020 0.1390 0.1390 0.1050 0.1050 128,350 -0.04(-25.00%)
Aug 28, 2020 0.1000 0.1400 0.0900 0.1400 37,300 -0.05(-26.32%)
Aug 27, 2020 0.1090 0.1900 0.1050 0.1900 9,450 +0.09(+82.69%)
Aug 26, 2020 0.1050 0.1060 0.1000 0.1040 32,125 +0.01(+15.56%)
Aug 25, 2020 0.0808 0.1090 0.0808 0.0900 5,378 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1050 0.0900 0.0900 71,157 -0.04(-30.77%)
Aug 21, 2020 0.1040 0.1600 0.0930 0.1300 44,600 +0.04(+44.44%)
Aug 20, 2020 0.1400 0.1400 0.0900 0.0900 29,100 -0.03(-25.00%)
Aug 19, 2020 0.1100 0.1400 0.1100 0.1200 73,314 +0.01(+5.26%)
Aug 18, 2020 0.1140 0.1140 0.1100 0.1140 12,875 +0.00(+0.00%)
Aug 17, 2020 0.1100 0.1250 0.1100 0.1140 94,561 +0.01(+14.00%)
Aug 14, 2020 0.1150 0.1150 0.0800 0.1000 14,400 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1150 0.0800 0.1000 2,200 +0.00(+2.56%)
Aug 12, 2020 0.0975 0.0975 0.0975 0.0975 1,000 +0.00(+0.00%)
Aug 10, 2020 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Aug 07, 2020 0.1100 0.1150 0.0900 0.0900 9,300 -0.01(-14.29%)
Aug 06, 2020 0.0975 0.1050 0.0975 0.1050 1,250 -0.01(-8.70%)
Aug 05, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.04(+51.32%)
Aug 04, 2020 0.0760 0.0760 0.0760 0.0760 100,030 -0.04(-33.91%)
Aug 03, 2020 0.0800 0.1150 0.0800 0.1150 1,800 +0.01(+15.00%)
Jul 31, 2020 0.1050 0.1150 0.0800 0.1000 135,100 -0.00(-4.76%)
Jul 30, 2020 0.1400 0.1400 0.0800 0.1050 62,400 +0.01(+16.67%)
Jul 29, 2020 0.1400 0.1400 0.0900 0.0900 6,268 -0.05(-35.71%)
Jul 28, 2020 0.1150 0.1400 0.1150 0.1400 20,130 +0.03(+21.74%)
Jul 27, 2020 0.1380 0.1400 0.0990 0.1150 23,700 -0.03(-17.86%)
Jul 24, 2020 0.0720 0.1400 0.0700 0.1400 65,000 +0.05(+47.37%)
Jul 23, 2020 0.1000 0.1400 0.0700 0.0950 47,933 -0.01(-5.00%)
Jul 21, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 16, 2020 0.1300 0.1400 0.1000 0.1000 2,950 +0.04(+66.67%)
Jul 15, 2020 0.1400 0.1400 0.0600 0.0600 6,600 -0.04(-40.00%)
Jul 14, 2020 0.1300 0.1300 0.0660 0.1000 132,979 +0.01(+11.11%)
Jul 13, 2020 0.1000 0.1000 0.0800 0.0900 20,050 -0.00(-4.26%)
Jul 09, 2020 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 08, 2020 0.1400 0.1400 0.0950 0.0950 29,600 -0.04(-26.92%)
Jul 07, 2020 0.0940 0.1400 0.0940 0.1300 3,006 +0.05(+62.50%)
Jul 06, 2020 0.0890 0.1400 0.0800 0.0800 31,657 +0.01(+14.29%)
Jul 02, 2020 0.0940 0.0940 0.0700 0.0700 15,700 -0.02(-22.22%)
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.