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 (%)
Dec 31, 2021 0.1500 0.1600 0.1500 0.1503 73,499 -0.01(-4.08%)
Dec 30, 2021 0.1576 0.1633 0.1443 0.1567 64,969 +0.01(+6.60%)
Dec 29, 2021 0.1440 0.1628 0.1440 0.1470 44,400 +0.01(+4.26%)
Dec 28, 2021 0.1371 0.1500 0.1371 0.1410 81,082 +0.00(+0.00%)
Dec 27, 2021 0.1654 0.1654 0.1654 0.1410 28,665 -0.01(-6.00%)
Dec 23, 2021 0.1659 0.1659 0.1500 0.1500 89,346 +0.00(+0.00%)
Dec 22, 2021 0.1600 0.1600 0.1500 0.1500 46,882 -0.00(-2.66%)
Dec 21, 2021 0.1627 0.1627 0.1400 0.1541 25,900 -0.00(-2.41%)
Dec 20, 2021 0.1512 0.1638 0.1358 0.1579 71,800 +0.02(+12.79%)
Dec 17, 2021 0.1367 0.1630 0.1367 0.1400 64,122 -0.01(-6.60%)
Dec 16, 2021 0.1495 0.1590 0.1495 0.1499 53,875 +0.01(+3.74%)
Dec 15, 2021 0.1510 0.1674 0.1445 0.1445 113,418 -0.01(-8.43%)
Dec 14, 2021 0.1510 0.1578 0.1510 0.1578 24,660 +0.00(+0.51%)
Dec 13, 2021 0.1550 0.1600 0.1500 0.1570 143,943 +0.01(+4.67%)
Dec 10, 2021 0.1550 0.1600 0.1500 0.1500 22,500 -0.01(-4.46%)
Dec 09, 2021 0.1610 0.1610 0.1396 0.1570 17,333 -0.00(-2.48%)
Dec 08, 2021 0.1500 0.1610 0.1500 0.1610 86,150 +0.01(+7.33%)
Dec 07, 2021 0.1390 0.1577 0.1390 0.1500 91,530 +0.00(+0.00%)
Dec 06, 2021 0.1589 0.1600 0.1400 0.1500 102,423 -0.01(-7.29%)
Dec 03, 2021 0.1575 0.1640 0.1575 0.1618 102,924 +0.00(+2.41%)
Dec 02, 2021 0.1620 0.1620 0.1575 0.1580 140,253 -0.00(-1.86%)
Dec 01, 2021 0.1471 0.1620 0.1471 0.1610 83,960 +0.02(+12.98%)
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%)
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.