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

First Graphene Limited (OP: FGPHF )

0.0470 +0.0024 (+5.38%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
Apr 26, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 25, 2019 0.1450 0.1450 0.1450 0.1450 3,533 +0.01(+11.54%)
Apr 23, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Apr 22, 2019 0.1290 0.1300 0.1290 0.1290 33,783 +0.00(+0.00%)
Apr 18, 2019 0.1290 0.1290 0.1290 0.1290 9,000 -0.00(-0.77%)
Apr 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 12, 2019 0.1300 0.1400 0.1300 0.1400 47,400 +0.02(+12.00%)
Apr 11, 2019 0.1400 0.1400 0.1250 0.1250 51,550 -0.01(-7.41%)
Apr 05, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 04, 2019 0.1350 0.1350 0.1350 0.1350 12,150 -0.01(-10.00%)
Apr 03, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Apr 01, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 25, 2019 0.1300 0.1300 0.1300 0.1300 1,850 +0.00(+0.00%)
Mar 21, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 14, 2019 0.1200 0.1200 0.1200 0 +0.01(+5.54%)
Mar 13, 2019 0.1250 0.1250 0.1137 7,929 -0.01(-9.04%)
Mar 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1250 0.1200 0.1250 40,000 -0.01(-3.85%)
Mar 07, 2019 0.1300 0.1300 0.1300 0 +0.01(+9.24%)
Mar 06, 2019 0.1190 0.1190 0.1190 0.1190 14,270 +0.01(+8.18%)
Mar 05, 2019 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-7.56%)
Mar 04, 2019 0.1000 0.1190 0.1000 0.1190 41,000 +0.03(+32.22%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 19, 2019 0.1100 0.1100 0.1100 0.1100 42,000 -0.01(-8.33%)
Feb 15, 2019 0.1190 0.1200 0.1180 0.1200 38,600 +0.00(+1.69%)
Feb 14, 2019 0.1200 0.1200 0.1180 0.1180 7,263 +0.00(+0.00%)
Feb 13, 2019 0.1150 0.1180 0.1150 0.1180 58,070 +0.01(+7.27%)
Feb 12, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-6.78%)
Feb 11, 2019 0.1180 0.1180 0.1180 0.1180 20,000 -0.01(-4.84%)
Feb 08, 2019 0.1290 0.1290 0.1240 0.1240 43,200 +0.01(+4.20%)
Feb 06, 2019 0.1190 0.1190 0.1190 0 -0.03(-20.67%)
Feb 05, 2019 0.1350 0.1500 0.1350 0.1500 38,000 +0.03(+26.05%)
Feb 04, 2019 0.1320 0.1320 0.1190 0.1190 17,070 -0.00(-0.83%)
Feb 01, 2019 0.1350 0.1350 0.1200 0.1200 11,700 -0.01(-4.00%)
Jan 31, 2019 0.1300 0.1300 0.1250 0.1250 33,099 +0.00(+0.81%)
Jan 30, 2019 0.1300 0.1300 0.1240 0.1240 23,000 +0.00(+1.22%)
Jan 29, 2019 0.1225 0.1225 0.1225 0.1225 25,000 -0.00(-1.21%)
Jan 28, 2019 0.1250 0.1250 0.1240 0.1240 44,500 -0.01(-3.88%)
Jan 25, 2019 0.1500 0.1500 0.1290 0.1290 32,000 -0.01(-7.86%)
Jan 24, 2019 0.1400 0.1400 0.1290 0.1400 15,933 +0.01(+10.24%)
Jan 23, 2019 0.1400 0.1400 0.1270 0.1270 17,000 -0.01(-4.51%)
Jan 17, 2019 0.1330 0.1330 0.1330 0 -0.01(-3.62%)
Jan 11, 2019 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jan 10, 2019 0.1500 0.1500 0.1380 0.1380 52,083 +0.00(+0.00%)
Jan 09, 2019 0.1400 0.1400 0.1380 0.1380 53,222 -0.00(-1.43%)
Jan 08, 2019 0.1380 0.1400 0.1350 0.1400 17,847 +0.00(+1.45%)
Jan 07, 2019 0.1380 0.1380 0.1380 0.1380 75,000 +0.01(+7.81%)
Jan 04, 2019 0.1280 0.1500 0.1280 0.1280 58,800 -0.00(-0.78%)
Jan 03, 2019 0.1300 0.1300 0.1290 0.1290 23,905 +0.00(+0.00%)
Jan 02, 2019 0.1290 0.1700 0.1290 0.1290 55,500 -0.00(-0.77%)
Dec 31, 2018 0.1400 0.1600 0.1280 0.1300 140,500 +0.01(+5.69%)
Dec 28, 2018 0.1240 0.1240 0.1230 0.1230 37,000 -0.00(-0.81%)
Dec 27, 2018 0.1240 0.1240 0.1240 0.1240 38,725 -0.01(-3.88%)
Dec 18, 2018 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Dec 13, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 11, 2018 0.1300 0.1300 0.1300 0 -0.01(-8.32%)
Dec 06, 2018 0.1418 0.1418 0.1418 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.