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, 2022 0.1311 0.1311 0.1200 0.1200 58,930 +0.00(+0.00%)
Feb 25, 2022 0.1200 0.1250 0.1200 0.1200 40,675 -0.01(-7.62%)
Feb 24, 2022 0.1200 0.1299 0.1200 0.1299 79,523 -0.00(-0.08%)
Feb 23, 2022 0.1200 0.1349 0.1200 0.1300 44,416 +0.00(+0.39%)
Feb 22, 2022 0.1290 0.1307 0.1245 0.1295 470,241 -0.01(-7.50%)
Feb 18, 2022 0.1400 0 +0.00(+0.07%)
Feb 17, 2022 0.1446 0.1446 0.1350 0.1399 99,640 +0.01(+5.90%)
Feb 16, 2022 0.1210 0.1370 0.1210 0.1321 5,771 -0.00(-3.58%)
Feb 15, 2022 0.1431 0.1431 0.1366 0.1370 85,200 +0.00(+0.29%)
Feb 14, 2022 0.1356 0.1400 0.1300 0.1366 33,680 -0.00(-2.43%)
Feb 11, 2022 0.1400 0.1400 0.1330 0.1400 58,320 +0.01(+4.24%)
Feb 10, 2022 0.1400 0.1400 0.1260 0.1343 92,394 +0.00(+3.31%)
Feb 09, 2022 0.1400 0.1400 0.1206 0.1300 315,484 +0.00(+0.00%)
Feb 08, 2022 0.1250 0.1300 0.1230 0.1300 9,150 -0.01(-3.70%)
Feb 07, 2022 0.1400 0.1400 0.1296 0.1350 22,225 +0.00(+1.05%)
Feb 04, 2022 0.1384 0.1384 0.1220 0.1336 12,507 +0.00(+0.23%)
Feb 03, 2022 0.1240 0.1345 0.1333 103,699 -0.01(-4.79%)
Feb 02, 2022 0.1337 0.1400 0.1337 0.1400 33,150 +0.01(+7.69%)
Feb 01, 2022 0.1345 0.1400 0.1300 0.1300 34,832 -0.01(-3.70%)
Jan 31, 2022 0.1410 0.1410 0.1300 0.1350 94,818 +0.01(+3.85%)
Jan 28, 2022 0.1090 0.1400 0.1090 0.1300 13,750 +0.01(+8.33%)
Jan 27, 2022 0.1264 0.1411 0.1200 0.1200 18,916 -0.02(-14.29%)
Jan 26, 2022 0.1455 0.1509 0.1400 0.1400 86,151 +0.01(+7.69%)
Jan 25, 2022 0.1190 0.1300 0.1170 0.1300 67,600 +0.01(+4.00%)
Jan 24, 2022 0.1510 0.1523 0.1190 0.1250 245,363 -0.03(-21.38%)
Jan 21, 2022 0.1560 0.1596 0.1404 0.1590 137,050 +0.00(+0.25%)
Jan 20, 2022 0.1650 0.1650 0.1560 0.1586 56,400 +0.00(+1.15%)
Jan 19, 2022 0.1605 0.1605 0.1500 0.1568 155,713 +0.01(+6.67%)
Jan 18, 2022 0.1425 0.1560 0.1400 0.1470 74,696 -0.01(-5.16%)
Jan 14, 2022 0.1550 0 +0.01(+6.53%)
Jan 13, 2022 0.1410 0.1500 0.1410 0.1455 70,638 +0.00(+0.00%)
Jan 12, 2022 0.1500 0.1500 0.1450 0.1455 40,891 -0.00(-1.42%)
Jan 11, 2022 0.1431 0.1476 0.1361 0.1476 81,428 +0.00(+1.79%)
Jan 10, 2022 0.1594 0.1594 0.1409 0.1450 49,596 -0.01(-3.33%)
Jan 07, 2022 0.1550 0.1550 0.1475 0.1500 12,851 -0.00(-2.91%)
Jan 06, 2022 0.1650 0.1650 0.1545 0.1545 108,401 +0.01(+6.55%)
Jan 05, 2022 0.1355 0.1650 0.1355 0.1450 81,790 +0.00(+0.00%)
Jan 04, 2022 0.1569 0.1650 0.1450 0.1450 172,938 -0.02(-9.38%)
Jan 03, 2022 0.1455 0.1600 0.1455 0.1600 28,041 +0.01(+6.45%)
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%)
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.