Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Graphene Limited (OP: FGPHF )

0.0445 +0.0040 (+9.88%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 (%)
Nov 30, 2021 0.1501 0.1501 0.1460 0.1425 166,512 -0.00(-2.40%)
Nov 29, 2021 0.1500 0.1500 0.1450 0.1460 113,744 -0.00(-2.67%)
Nov 26, 2021 0.1500 0.1500 0.1450 0.1500 98,790 -0.00(-2.28%)
Nov 24, 2021 0.1600 0.1610 0.1400 0.1535 81,478 -0.00(-1.60%)
Nov 23, 2021 0.1520 0.1560 0.1388 0.1560 408,827 +0.00(+1.30%)
Nov 22, 2021 0.1600 0.1640 0.1540 0.1540 204,361 +0.00(+1.32%)
Nov 19, 2021 0.1520 0.1560 0.1520 0.1520 71,037 -0.00(-2.56%)
Nov 18, 2021 0.1510 0.1560 0.1560 0.1560 53,614 +0.01(+3.31%)
Nov 17, 2021 0.1550 0.1600 0.1510 0.1510 175,922 -0.01(-4.49%)
Nov 16, 2021 0.1540 0.1660 0.1540 0.1581 143,605 +0.00(+1.09%)
Nov 15, 2021 0.1400 0.1633 0.1390 0.1564 63,380 -0.00(-1.01%)
Nov 12, 2021 0.1420 0.1633 0.1420 0.1580 142,908 -0.00(-1.80%)
Nov 11, 2021 0.1633 0.1633 0.1505 0.1609 77,460 +0.00(+2.48%)
Nov 10, 2021 0.1590 0.1570 19,534 +0.00(+0.83%)
Nov 09, 2021 0.1600 0.1600 0.1452 0.1557 60,522 +0.00(+2.64%)
Nov 08, 2021 0.1580 0.1600 0.1464 0.1517 44,160 +0.00(+0.46%)
Nov 05, 2021 0.1505 0.1510 0.1420 0.1510 184,620 +0.00(+0.67%)
Nov 04, 2021 0.1550 0.1619 0.1500 0.1500 117,274 -0.01(-3.23%)
Nov 03, 2021 0.1420 0.1600 0.1420 0.1550 55,585 -0.00(-1.90%)
Nov 02, 2021 0.1540 0.1583 0.1500 0.1580 75,053 +0.00(+2.60%)
Nov 01, 2021 0.1390 0.1590 0.1590 0.1540 146,249 -0.01(-3.14%)
Oct 29, 2021 0.1590 0.1590 0.1360 0.1590 54,015 +0.00(+0.63%)
Oct 28, 2021 0.1500 0.1580 0.1500 0.1580 119,552 +0.00(+1.15%)
Oct 27, 2021 0.1620 0.1620 0.1500 0.1562 183,329 -0.00(-1.14%)
Oct 26, 2021 0.1420 0.1660 0.1420 0.1580 21,445 -0.00(-0.94%)
Oct 25, 2021 0.1450 0.1730 0.1450 0.1595 127,096 -0.01(-3.33%)
Oct 22, 2021 0.1770 0.1770 0.1600 0.1650 78,543 -0.00(-1.79%)
Oct 21, 2021 0.1890 0.1890 0.1648 0.1680 130,006 -0.02(-8.89%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1844 97,806 +0.00(+2.44%)
Oct 19, 2021 0.1765 0.1820 0.1600 0.1800 216,010 +0.01(+4.05%)
Oct 18, 2021 0.1700 0.1750 0.1655 0.1730 195,494 +0.01(+7.45%)
Oct 15, 2021 0.1500 0.1640 0.1500 0.1610 174,408 +0.02(+11.03%)
Oct 14, 2021 0.1582 0.1582 0.1360 0.1450 73,292 -0.00(-2.03%)
Oct 13, 2021 0.1395 0.1562 0.1386 0.1480 64,655 +0.01(+6.09%)
Oct 12, 2021 0.1400 0.1400 0.1394 0.1395 49,512 +0.00(+0.36%)
Oct 11, 2021 0.1350 0.1400 0.1350 0.1390 69,600 +0.01(+11.20%)
Oct 08, 2021 0.1240 0.1350 0.1240 0.1250 23,395 -0.01(-3.85%)
Oct 07, 2021 0.1210 0.1340 0.1210 0.1300 107,455 +0.01(+4.00%)
Oct 06, 2021 0.1330 0.1330 0.1210 0.1250 136,686 -0.01(-3.92%)
Oct 05, 2021 0.1190 0.1350 0.1190 0.1301 176,982 +0.01(+4.08%)
Oct 04, 2021 0.1275 0.1450 0.1238 0.1250 54,740 -0.00(-1.96%)
Oct 01, 2021 0.1291 0.1308 0.1155 0.1275 37,763 +0.00(+2.00%)
Sep 30, 2021 0.1400 0.1450 0.1250 0.1250 85,846 -0.01(-3.85%)
Sep 29, 2021 0.1300 0.1349 0.1250 0.1300 220,909 -0.01(-3.70%)
Sep 28, 2021 0.1407 0.1407 0.1300 0.1350 13,270 -0.00(-2.17%)
Sep 27, 2021 0.1350 0.1400 0.1179 0.1380 66,257 +0.01(+6.15%)
Sep 24, 2021 0.1231 0.1400 0.1212 0.1300 68,142 -0.01(-7.14%)
Sep 23, 2021 0.1480 0.1480 0.1325 0.1400 89,472 -0.00(-3.45%)
Sep 22, 2021 0.1450 0.1450 0.1300 0.1450 83,964 +0.01(+4.39%)
Sep 21, 2021 0.1467 0.1467 0.1300 0.1389 20,590 +0.00(+1.91%)
Sep 20, 2021 0.1390 0.1470 0.1363 0.1363 65,855 -0.01(-4.62%)
Sep 17, 2021 0.1425 0.1460 0.1390 0.1429 51,039 +0.00(+2.29%)
Sep 16, 2021 0.1287 0.1460 0.1287 0.1397 136,295 -0.01(-3.66%)
Sep 15, 2021 0.1260 0.1460 0.1260 0.1450 29,897 +0.00(+3.57%)
Sep 14, 2021 0.1460 0.1460 0.1400 0.1400 255,656 -0.01(-4.76%)
Sep 13, 2021 0.1470 0.1470 0.1425 0.1470 53,580 -0.00(-0.34%)
Sep 10, 2021 0.1408 0.1550 0.1400 0.1475 77,308 +0.01(+5.36%)
Sep 09, 2021 0.1470 0.1470 0.1400 0.1400 66,351 -0.01(-7.28%)
Sep 08, 2021 0.1360 0.1510 0.1360 0.1510 62,971 -0.00(-0.98%)
Sep 07, 2021 0.1600 0.1600 0.1410 0.1525 140,617 -0.00(-1.10%)
Sep 03, 2021 0.1400 0.1548 0.1400 0.1542 89,853 +0.02(+11.26%)
Sep 02, 2021 0.1330 0.1500 0.1330 0.1386 101,815 +0.00(+2.67%)
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.