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

First Graphene Limited (OP: FGPHF )

0.0375 -0.0025 (-6.25%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0375 0.0375 0.0350 0.0375 27,361 +0.00(+4.17%)
Apr 25, 2024 0.0401 0.0500 0.0360 0.0360 148,811 -0.00(-2.70%)
Apr 24, 2024 0.0450 0.0500 0.0370 0.0370 748,587 -0.01(-15.91%)
Apr 23, 2024 0.0440 0.0470 0.0410 0.0440 51,675 +0.00(+7.32%)
Apr 22, 2024 0.0455 0.0464 0.0410 0.0410 52,500 -0.00(-9.89%)
Apr 19, 2024 0.0500 0.0500 0.0410 0.0455 7,210 -0.00(-1.09%)
Apr 18, 2024 0.0550 0.0550 0.0450 0.0460 25,450 -0.00(-2.13%)
Apr 17, 2024 0.0450 0.0500 0.0450 0.0470 37,110 +0.00(+9.56%)
Apr 16, 2024 0.0429 0.0429 0.0270 0.0429 46,413 +0.01(+22.57%)
Apr 15, 2024 0.0270 0.0415 0.0270 0.0350 198,125 -0.01(-16.27%)
Apr 12, 2024 0.0350 0.0500 0.0350 0.0418 12,975 -0.00(-1.65%)
Apr 11, 2024 0.0410 0.0500 0.0350 0.0425 32,955 +0.01(+21.43%)
Apr 10, 2024 0.0315 0.0410 0.0250 0.0350 11,600 -0.01(-22.22%)
Apr 09, 2024 0.0369 0.0575 0.0369 0.0450 23,380 +0.00(+9.76%)
Apr 08, 2024 0.0633 0.0633 0.0400 0.0410 23,620 -0.02(-28.70%)
Apr 05, 2024 0.0575 0.0575 0.0400 0.0575 20,690 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0575 0.0350 0.0575 336,770 +0.01(+17.83%)
Apr 03, 2024 0.0490 0.0517 0.0350 0.0488 354,750 +0.01(+27.08%)
Apr 02, 2024 0.0429 0.0490 0.0382 0.0384 75,792 -0.00(-10.49%)
Apr 01, 2024 0.0382 0.0490 0.0382 0.0429 20,068 +0.00(+0.94%)
Mar 28, 2024 0.0425 0.0500 0.0400 0.0425 25,730 +0.00(+6.25%)
Mar 27, 2024 0.0498 0.0500 0.0400 0.0400 26,520 +0.00(+2.56%)
Mar 26, 2024 0.0498 0.0498 0.0330 0.0390 27,053 -0.01(-20.41%)
Mar 25, 2024 0.0483 0.0500 0.0330 0.0490 86,197 +0.01(+22.50%)
Mar 22, 2024 0.0400 0.0500 0.0351 0.0400 85,426 +0.00(+13.96%)
Mar 21, 2024 0.0475 0.0513 0.0350 0.0351 193,806 -0.01(-19.68%)
Mar 20, 2024 0.0485 0.0575 0.0350 0.0437 63,308 +0.00(+9.25%)
Mar 19, 2024 0.0400 0.0500 0.0400 0.0400 50,196 -0.01(-20.00%)
Mar 18, 2024 0.0400 0.0500 0.0250 0.0500 71,741 +0.01(+25.00%)
Mar 15, 2024 0.0475 0.0510 0.0400 0.0400 88,505 +0.00(+0.00%)
Mar 14, 2024 0.0470 0.0470 0.0400 0.0400 87,262 +0.00(+0.00%)
Mar 13, 2024 0.0394 0.0512 0.0394 0.0400 345,947 -0.00(-11.11%)
Mar 12, 2024 0.0300 0.0475 0.0300 0.0450 140,020 +0.01(+20.00%)
Mar 11, 2024 0.0549 0.0549 0.0300 0.0375 298,441 -0.00(-6.25%)
Mar 08, 2024 0.0420 0.0475 0.0400 0.0400 570,050 -0.00(-4.76%)
Mar 07, 2024 0.0438 0.0475 0.0400 0.0420 172,050 +0.00(+5.00%)
Mar 06, 2024 0.0448 0.0448 0.0400 0.0400 54,445 -0.00(-6.98%)
Mar 05, 2024 0.0360 0.0500 0.0360 0.0430 330,122 -0.00(-2.27%)
Mar 04, 2024 0.0410 0.0550 0.0400 0.0440 77,120 -0.01(-12.00%)
Mar 01, 2024 0.0450 0.0500 0.0400 0.0500 328,706 +0.00(+8.70%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0460 94,150 +0.00(+2.22%)
Feb 28, 2024 0.0315 0.0480 0.0315 0.0450 8,800 +0.00(+5.88%)
Feb 27, 2024 0.0362 0.0550 0.0350 0.0425 79,160 -0.01(-15.00%)
Feb 26, 2024 0.0583 0.0583 0.0350 0.0500 43,286 +0.01(+42.86%)
Feb 23, 2024 0.0395 0.0500 0.0350 0.0350 72,700 -0.01(-20.45%)
Feb 22, 2024 0.0450 0.0500 0.0440 0.0440 61,750 +0.00(+10.00%)
Feb 21, 2024 0.0400 0.0500 0.0395 0.0400 63,200 +0.00(+1.27%)
Feb 20, 2024 0.0500 0.0500 0.0395 0.0395 114,620 -0.01(-11.83%)
Feb 16, 2024 0.0400 0.0500 0.0395 0.0448 214,348 -0.00(-0.44%)
Feb 15, 2024 0.0450 0.0500 0.0400 0.0450 10,350 -0.01(-10.00%)
Feb 14, 2024 0.0500 0.0500 0.0410 0.0500 64,850 +0.01(+16.01%)
Feb 13, 2024 0.0401 0.0500 0.0401 0.0431 62,610 -0.00(-7.31%)
Feb 12, 2024 0.0400 0.0478 0.0400 0.0465 45,930 +0.00(+0.00%)
Feb 09, 2024 0.0530 0.0530 0.0400 0.0465 67,022 -0.00(-7.00%)
Feb 08, 2024 0.0530 0.0530 0.0400 0.0500 56,076 +0.00(+7.53%)
Feb 07, 2024 0.0478 0.0478 0.0400 0.0465 48,312 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0465 0.0400 0.0465 5,800 +0.00(+0.00%)
Feb 05, 2024 0.0360 0.0529 0.0360 0.0465 24,940 +0.01(+16.25%)
Feb 02, 2024 0.0500 0.0530 0.0400 0.0400 54,600 -0.01(-24.53%)
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.