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

First Graphene Limited (OP: FGPHF )

0.0440 +0.0008 (+1.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 28, 2023 0.0700 0.0700 0.0452 0.0580 72,070 -0.01(-17.14%)
Apr 27, 2023 0.0602 0.0700 0.0602 0.0700 32,865 +0.01(+16.28%)
Apr 26, 2023 0.0700 0.0700 0.0550 0.0602 22,500 +0.00(+8.08%)
Apr 25, 2023 0.0535 0.0557 0.0530 0.0557 9,150 +0.00(+2.77%)
Apr 24, 2023 0.0521 0.0590 0.0521 0.0542 344,001 +0.00(+6.90%)
Apr 21, 2023 0.0580 0.0580 0.0507 0.0507 6,450 -0.01(-14.21%)
Apr 20, 2023 0.0591 0.0591 0.0559 0.0591 12,532 -0.00(-0.67%)
Apr 19, 2023 0.0595 0.0595 0.0570 0.0595 3,760 +0.00(+2.94%)
Apr 18, 2023 0.0550 0.0591 0.0550 0.0578 47,115 +0.00(+3.58%)
Apr 17, 2023 0.0517 0.0558 0.0516 0.0558 84,395 -0.00(-7.00%)
Apr 14, 2023 0.0576 0.0600 0.0550 0.0600 29,900 +0.00(+7.14%)
Apr 13, 2023 0.0552 0.0591 0.0552 0.0560 35,515 +0.00(+1.82%)
Apr 12, 2023 0.0576 0.0576 0.0550 0.0550 35,760 -0.00(-1.79%)
Apr 11, 2023 0.0563 0.0563 0.0508 0.0560 197,675 +0.00(+6.87%)
Apr 10, 2023 0.0544 0.0587 0.0500 0.0524 50,060 -0.00(-7.91%)
Apr 06, 2023 0.0569 0.0569 0.0569 0.0569 112 -0.00(-5.17%)
Apr 05, 2023 0.0568 0.0600 0.0541 0.0600 1,450 +0.00(+0.00%)
Apr 04, 2023 0.0571 0.0600 0.0571 0.0600 4,322 +0.00(+0.00%)
Apr 03, 2023 0.0552 0.0619 0.0552 0.0600 42,130 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0526 0.0600 224,858 +0.00(+5.45%)
Mar 30, 2023 0.0517 0.0569 0.0517 0.0569 77,940 +0.00(+0.89%)
Mar 29, 2023 0.0522 0.0564 0.0500 0.0564 129,300 -0.00(-3.42%)
Mar 28, 2023 0.0556 0.0584 0.0550 0.0584 13,238 +0.00(+3.73%)
Mar 27, 2023 0.0577 0.0577 0.0541 0.0563 33,560 -0.00(-6.17%)
Mar 24, 2023 0.0521 0.0600 0.0521 0.0600 69,255 +0.00(+1.18%)
Mar 23, 2023 0.0593 0.0593 0.0564 0.0593 3,700 -0.00(-0.34%)
Mar 22, 2023 0.0565 0.0600 0.0565 0.0595 90,507 +0.00(+1.19%)
Mar 21, 2023 0.0588 0.0600 0.0587 0.0588 32,045 +0.00(+1.38%)
Mar 20, 2023 0.0600 0.0600 0.0571 0.0580 66,703 +0.00(+0.87%)
Mar 17, 2023 0.0550 0.0583 0.0550 0.0575 6,200 +0.00(+4.55%)
Mar 16, 2023 0.0582 0.0599 0.0550 0.0550 87,900 -0.00(-2.31%)
Mar 15, 2023 0.0584 0.0598 0.0563 0.0563 108,057 -0.00(-6.01%)
Mar 14, 2023 0.0590 0.0625 0.0590 0.0599 20,990 -0.00(-1.80%)
Mar 13, 2023 0.0622 0.0643 0.0610 0.0610 24,908 -0.00(-7.15%)
Mar 10, 2023 0.0629 0.0657 0.0600 0.0657 36,350 +0.00(+4.45%)
Mar 09, 2023 0.0658 0.0658 0.0629 0.0629 20,960 -0.01(-10.14%)
Mar 08, 2023 0.0650 0.0700 0.0600 0.0700 64,000 +0.01(+7.69%)
Mar 07, 2023 0.0664 0.0674 0.0650 0.0650 48,625 -0.00(-1.96%)
Mar 06, 2023 0.0658 0.0663 0.0658 0.0663 1,800 -0.00(-0.45%)
Mar 03, 2023 0.0671 0.0671 0.0661 0.0666 6,221 +0.00(+0.15%)
Mar 02, 2023 0.0648 0.0685 0.0648 0.0665 6,926 +0.00(+0.00%)
Mar 01, 2023 0.0665 0.0665 0.0665 0.0665 250 +0.00(+1.37%)
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%)
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.