Skip to main content
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 (%)
Jul 31, 2019 0.1700 0.1700 0.1700 0.1700 4,999 -0.01(-5.56%)
Jul 30, 2019 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Jul 29, 2019 0.1950 0.2000 0.1950 0.2000 8,947 +0.01(+2.56%)
Jul 26, 2019 0.2100 0.2100 0.1950 0.1950 5,100 -0.01(-7.14%)
Jul 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.03(+16.67%)
Jul 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 23, 2019 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 22, 2019 0.1800 0.1800 0.1800 0.1800 3,118 +0.01(+9.09%)
Jul 19, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2019 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-8.33%)
Jul 16, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 15, 2019 0.1950 0.1950 0.1700 0.1700 6,982 -0.01(-8.11%)
Jul 12, 2019 0.1900 0.1900 0.1680 0.1850 16,000 -0.02(-7.50%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 5,500 +0.02(+8.11%)
Jul 09, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 08, 2019 0.1900 0.1900 0.1900 0.1900 1,810 +0.00(+0.00%)
Jul 05, 2019 0.1820 0.1900 0.1820 0.1900 6,000 -0.01(-5.00%)
Jul 03, 2019 0.2150 0.2150 0.2000 0.2000 4,200 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2000 0.2000 0.2000 4,095 +0.02(+8.11%)
Jul 01, 2019 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Jun 28, 2019 0.2000 0.2200 0.2000 0.2200 6,100 +0.02(+10.00%)
Jun 27, 2019 0.1940 0.2000 0.1940 0.2000 14,570 +0.01(+2.56%)
Jun 26, 2019 0.2300 0.2300 0.1730 0.1950 100,500 -0.01(-2.50%)
Jun 25, 2019 0.2000 0.2000 0.2000 0.2000 2,232 +0.00(+0.86%)
Jun 24, 2019 0.1983 0.1983 0.1983 0 +0.01(+4.37%)
Jun 19, 2019 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Jun 18, 2019 0.2500 0.2500 0.2300 0.2300 7,880 +0.00(+0.00%)
Jun 17, 2019 0.2200 0.2300 0.2200 0.2300 40,400 +0.03(+15.00%)
Jun 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2019 0.1950 0.2000 0.1950 0.2000 45,250 +0.00(+0.50%)
Jun 11, 2019 0.1990 0.1990 0.1990 0.1990 100 -0.02(-9.55%)
Jun 10, 2019 0.2290 0.2290 0.2000 0.2200 69,366 +0.03(+16.40%)
Jun 07, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Jun 06, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Jun 05, 2019 0.2000 0.2100 0.1890 0.1890 25,383 -0.02(-11.68%)
Jun 04, 2019 0.2140 0.2140 0.2140 0.2140 200 +0.04(+21.59%)
Jun 03, 2019 0.1760 0.1760 0.1760 0.1760 11,500 +0.02(+13.55%)
May 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 28, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 21, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+11.11%)
May 20, 2019 0.1440 0.1440 0.1440 0.1440 1,850 -0.02(-10.00%)
May 17, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.03(+19.40%)
May 14, 2019 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
May 13, 2019 0.1350 0.1350 0.1350 0.1350 15,000 -0.00(-2.88%)
May 10, 2019 0.1390 0.1390 0.1390 1,923 +0.00(+0.00%)
May 09, 2019 0.1390 0.1390 0.1390 0.1390 7,000 -0.01(-7.33%)
May 08, 2019 0.1500 0.1500 0.1500 0.1500 3,585 +0.01(+7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0.1400 1,428 +0.00(+1.45%)
May 03, 2019 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
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.