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

First Graphene Limited (OP: FGPHF )

0.0380 -0.0066 (-14.80%)
Streaming Delayed Price Updated: 1:38 PM 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 (%)
Jun 30, 2022 0.0897 0.0897 0.0750 0.0810 29,969 -0.00(-5.26%)
Jun 29, 2022 0.0820 0.0900 0.0820 0.0855 18,600 +0.00(+4.27%)
Jun 28, 2022 0.0880 0.0880 0.0811 0.0820 26,050 -0.01(-6.82%)
Jun 27, 2022 0.0900 0.0900 0.0855 0.0880 75,828 -0.00(-2.22%)
Jun 24, 2022 0.0900 0.0900 0.0855 0.0900 89,014 +0.01(+9.62%)
Jun 23, 2022 0.0862 0.0862 0.0820 0.0821 4,970 +0.00(+1.36%)
Jun 22, 2022 0.0900 0.0942 0.0810 0.0810 25,222 -0.01(-8.99%)
Jun 21, 2022 0.0909 0.0911 0.0810 0.0890 36,650 +0.00(+3.37%)
Jun 17, 2022 0.0880 0.0880 0.0810 0.0861 57,000 +0.00(+1.53%)
Jun 16, 2022 0.0900 0.0935 0.0848 0.0848 45,172 -0.00(-5.46%)
Jun 15, 2022 0.0984 0.0984 0.0860 0.0897 56,809 +0.00(+4.91%)
Jun 14, 2022 0.0900 0.0900 0.0855 0.0855 40,833 -0.01(-10.00%)
Jun 13, 2022 0.0950 0.0988 0.0800 0.0950 46,600 +0.00(+0.00%)
Jun 10, 2022 0.0958 0.0967 0.0949 0.0950 19,200 -0.00(-1.96%)
Jun 09, 2022 0.0957 0.0969 0.0950 0.0969 7,205 -0.00(-0.62%)
Jun 08, 2022 0.0950 0.1001 0.0950 0.0975 23,525 -0.00(-1.61%)
Jun 07, 2022 0.1033 0.1033 0.0949 0.0991 8,629 +0.00(+4.43%)
Jun 06, 2022 0.1083 0.1083 0.0949 0.0949 26,748 -0.00(-0.11%)
Jun 03, 2022 0.1130 0.1130 0.0950 0.0950 1,048 -0.00(-2.36%)
Jun 02, 2022 0.0973 0.1114 0.0962 0.0973 96,699 +0.00(+3.51%)
Jun 01, 2022 0.0960 0.0960 0.0940 0.0940 24,350 -0.01(-10.48%)
May 31, 2022 0.1038 0.1076 0.1000 0.1050 62,819 -0.00(-4.37%)
May 27, 2022 0.0973 0.1098 0.0954 0.1098 103,558 +0.00(+0.46%)
May 26, 2022 0.0992 0.1093 0.0992 0.1093 23,342 +0.01(+14.33%)
May 25, 2022 0.0975 0.0995 0.0956 0.0956 9,781 -0.01(-9.90%)
May 24, 2022 0.1050 0.1150 0.1050 0.1061 70,453 -0.01(-6.35%)
May 23, 2022 0.1083 0.1133 0.1032 0.1133 55,563 +0.01(+4.91%)
May 20, 2022 0.1129 0.1129 0.1015 0.1080 39,126 +0.01(+13.68%)
May 19, 2022 0.0915 0.1058 0.0915 0.0950 117,454 -0.00(-1.25%)
May 18, 2022 0.0950 0.0970 0.0930 0.0962 78,757 +0.00(+3.44%)
May 17, 2022 0.0927 0.0959 0.0927 0.0930 29,670 -0.01(-6.25%)
May 16, 2022 0.0875 0.0992 0.0838 0.0992 90,600 +0.01(+15.35%)
May 13, 2022 0.0876 0.0900 0.0822 0.0860 88,163 -0.00(-4.44%)
May 12, 2022 0.0800 0.0971 0.0800 0.0900 87,662 -0.00(-3.74%)
May 11, 2022 0.0895 0.0939 0.0850 0.0935 34,700 +0.01(+10.00%)
May 10, 2022 0.0917 0.0917 0.0847 0.0850 400,017 -0.02(-18.19%)
May 09, 2022 0.1000 0.1062 0.0955 0.1039 63,698 -0.00(-4.24%)
May 06, 2022 0.1090 0.1184 0.1085 0.1085 73,924 -0.01(-7.42%)
May 05, 2022 0.1059 0.1172 0.1000 0.1172 76,400 -0.00(-2.66%)
May 04, 2022 0.0972 0.1204 0.0972 0.1204 31,887 +0.01(+11.48%)
May 03, 2022 0.1122 0.1170 0.1003 0.1080 27,357 -0.01(-8.47%)
May 02, 2022 0.1200 0.1200 0.1000 0.1180 17,865 -0.00(-1.67%)
Apr 29, 2022 0.1201 0.1290 0.1164 0.1200 244,180 +0.00(+0.00%)
Apr 28, 2022 0.0918 0.1200 0.0918 0.1200 36,424 +0.01(+9.09%)
Apr 27, 2022 0.1156 0.1171 0.1020 0.1100 87,952 +0.00(+0.46%)
Apr 26, 2022 0.1154 0.1154 0.1020 0.1095 29,450 -0.01(-7.59%)
Apr 25, 2022 0.1220 0.1220 0.1100 0.1185 32,200 -0.00(-2.87%)
Apr 22, 2022 0.1225 0.1250 0.1181 0.1220 66,180 -0.00(-0.08%)
Apr 21, 2022 0.1235 0.1250 0.1221 0.1221 26,500 -0.00(-1.21%)
Apr 20, 2022 0.1274 0.1274 0.1221 0.1236 27,226 -0.00(-1.98%)
Apr 19, 2022 0.1206 0.1292 0.1206 0.1261 9,200 -0.00(-1.48%)
Apr 18, 2022 0.1360 0.1360 0.1101 0.1280 40,850 -0.00(-1.16%)
Apr 14, 2022 0.1295 0.1390 0.1200 0.1295 38,700 -0.00(-0.08%)
Apr 13, 2022 0.1369 0.1369 0.1296 0.1296 11,896 -0.00(-3.64%)
Apr 12, 2022 0.1345 0.1345 0.1327 0.1345 9,953 +0.00(+3.07%)
Apr 11, 2022 0.1345 0.1345 0.1300 0.1305 7,160 -0.00(-1.58%)
Apr 08, 2022 0.1121 0.1327 0.1121 0.1326 36,626 +0.01(+6.85%)
Apr 07, 2022 0.1257 0.1257 0.1200 0.1241 13,100 -0.01(-6.27%)
Apr 06, 2022 0.1318 0.1324 0.1205 0.1324 30,499 +0.00(+0.00%)
Apr 05, 2022 0.1176 0.1324 0.1176 0.1324 105,547 -0.00(-0.08%)
Apr 04, 2022 0.1275 0.1350 0.1200 0.1325 55,969 +0.01(+10.42%)
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.