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 (%)
Feb 28, 2020 0.0700 0.1000 0.0700 0.1000 41,700 -0.01(-7.41%)
Feb 27, 2020 0.1200 0.1250 0.1080 0.1080 36,450 -0.01(-10.00%)
Feb 26, 2020 0.1080 0.1250 0.1080 0.1200 34,004 +0.01(+9.09%)
Feb 25, 2020 0.1240 0.1240 0.1090 0.1100 21,210 -0.01(-4.35%)
Feb 24, 2020 0.1150 0.1400 0.1150 0.1150 93,419 -0.02(-14.81%)
Feb 21, 2020 0.1400 0.1400 0.1200 0.1350 56,500 +0.00(+0.00%)
Feb 19, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 13,692 +0.01(+8.33%)
Feb 14, 2020 0.1200 0.1450 0.1200 0.1200 21,000 -0.02(-14.29%)
Feb 13, 2020 0.1200 0.1400 0.1185 0.1400 31,010 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 30,676 +0.01(+8.53%)
Feb 11, 2020 0.1300 0.1300 0.1290 0.1290 19,692 -0.00(-0.77%)
Feb 10, 2020 0.1350 0.1350 0.1300 0.1300 9,000 +0.01(+4.84%)
Feb 07, 2020 0.1500 0.1500 0.1240 0.1240 81,400 -0.03(-17.33%)
Feb 06, 2020 0.1500 0.1500 0.1290 0.1500 127,400 +0.00(+0.00%)
Feb 05, 2020 0.1400 0.1500 0.1200 0.1500 36,260 +0.02(+16.28%)
Feb 04, 2020 0.1200 0.1400 0.1140 0.1290 36,933 -0.00(-0.77%)
Feb 03, 2020 0.1300 0.1300 0.1300 0.1300 127,305 -0.01(-6.47%)
Jan 31, 2020 0.1750 0.1750 0.1390 0.1390 20,000 +0.01(+11.65%)
Jan 30, 2020 0.1150 0.1800 0.1150 0.1245 40,450 -0.04(-22.19%)
Jan 29, 2020 0.1500 0.2000 0.1500 0.1600 29,600 +0.03(+24.03%)
Jan 28, 2020 0.1250 0.1300 0.1200 0.1290 161,380 +0.04(+41.76%)
Jan 27, 2020 0.0910 0.0910 0.0910 25 +0.00(+0.00%)
Jan 24, 2020 0.0910 0.0910 0.0910 30,000 +0.00(+0.00%)
Jan 23, 2020 0.0900 0.0910 0.0900 0.0910 23,700 +0.01(+13.75%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 7,700 -0.01(-14.89%)
Jan 21, 2020 0.0940 0.0940 0.0940 0.0940 11,552 +0.01(+17.50%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 7,200 +0.01(+8.43%)
Jan 09, 2020 0.1100 0.1100 0.0830 0.0830 5,127 -0.03(-24.55%)
Jan 08, 2020 0.1100 0.1100 0.1100 0.1100 7,352 +0.02(+22.22%)
Jan 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2019 0.0900 0.0900 0.0900 0.0900 2,000 -0.03(-21.74%)
Dec 27, 2019 0.1000 0.1150 0.1000 0.1150 5,100 +0.01(+15.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2019 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Dec 20, 2019 0.1000 0.1000 0.0900 0.0900 20,900 -0.02(-16.67%)
Dec 17, 2019 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.1080 0.0900 0.1080 20,000 -0.00(-1.82%)
Dec 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Dec 09, 2019 0.1090 0.1090 0.1090 0 +0.01(+13.66%)
Dec 05, 2019 0.0959 0.0959 0.0959 0 -0.01(-12.02%)
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.