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 UNCHANGED
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 (%)
Aug 31, 2020 0.1390 0.1390 0.1050 0.1050 128,350 -0.04(-25.00%)
Aug 28, 2020 0.1000 0.1400 0.0900 0.1400 37,300 -0.05(-26.32%)
Aug 27, 2020 0.1090 0.1900 0.1050 0.1900 9,450 +0.09(+82.69%)
Aug 26, 2020 0.1050 0.1060 0.1000 0.1040 32,125 +0.01(+15.56%)
Aug 25, 2020 0.0808 0.1090 0.0808 0.0900 5,378 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1050 0.0900 0.0900 71,157 -0.04(-30.77%)
Aug 21, 2020 0.1040 0.1600 0.0930 0.1300 44,600 +0.04(+44.44%)
Aug 20, 2020 0.1400 0.1400 0.0900 0.0900 29,100 -0.03(-25.00%)
Aug 19, 2020 0.1100 0.1400 0.1100 0.1200 73,314 +0.01(+5.26%)
Aug 18, 2020 0.1140 0.1140 0.1100 0.1140 12,875 +0.00(+0.00%)
Aug 17, 2020 0.1100 0.1250 0.1100 0.1140 94,561 +0.01(+14.00%)
Aug 14, 2020 0.1150 0.1150 0.0800 0.1000 14,400 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1150 0.0800 0.1000 2,200 +0.00(+2.56%)
Aug 12, 2020 0.0975 0.0975 0.0975 0.0975 1,000 +0.00(+0.00%)
Aug 10, 2020 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Aug 07, 2020 0.1100 0.1150 0.0900 0.0900 9,300 -0.01(-14.29%)
Aug 06, 2020 0.0975 0.1050 0.0975 0.1050 1,250 -0.01(-8.70%)
Aug 05, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.04(+51.32%)
Aug 04, 2020 0.0760 0.0760 0.0760 0.0760 100,030 -0.04(-33.91%)
Aug 03, 2020 0.0800 0.1150 0.0800 0.1150 1,800 +0.01(+15.00%)
Jul 31, 2020 0.1050 0.1150 0.0800 0.1000 135,100 -0.00(-4.76%)
Jul 30, 2020 0.1400 0.1400 0.0800 0.1050 62,400 +0.01(+16.67%)
Jul 29, 2020 0.1400 0.1400 0.0900 0.0900 6,268 -0.05(-35.71%)
Jul 28, 2020 0.1150 0.1400 0.1150 0.1400 20,130 +0.03(+21.74%)
Jul 27, 2020 0.1380 0.1400 0.0990 0.1150 23,700 -0.03(-17.86%)
Jul 24, 2020 0.0720 0.1400 0.0700 0.1400 65,000 +0.05(+47.37%)
Jul 23, 2020 0.1000 0.1400 0.0700 0.0950 47,933 -0.01(-5.00%)
Jul 21, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 16, 2020 0.1300 0.1400 0.1000 0.1000 2,950 +0.04(+66.67%)
Jul 15, 2020 0.1400 0.1400 0.0600 0.0600 6,600 -0.04(-40.00%)
Jul 14, 2020 0.1300 0.1300 0.0660 0.1000 132,979 +0.01(+11.11%)
Jul 13, 2020 0.1000 0.1000 0.0800 0.0900 20,050 -0.00(-4.26%)
Jul 09, 2020 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 08, 2020 0.1400 0.1400 0.0950 0.0950 29,600 -0.04(-26.92%)
Jul 07, 2020 0.0940 0.1400 0.0940 0.1300 3,006 +0.05(+62.50%)
Jul 06, 2020 0.0890 0.1400 0.0800 0.0800 31,657 +0.01(+14.29%)
Jul 02, 2020 0.0940 0.0940 0.0700 0.0700 15,700 -0.02(-22.22%)
Jul 01, 2020 0.0890 0.1000 0.0890 0.0900 46,600 +0.00(+1.12%)
Jun 29, 2020 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Jun 26, 2020 0.0900 0.1000 0.0900 0.1000 2,500 +0.01(+11.11%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.0900 51,880 +0.00(+0.00%)
Jun 24, 2020 0.0990 0.1200 0.0900 0.0900 14,605 +0.00(+5.88%)
Jun 23, 2020 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+13.33%)
Jun 19, 2020 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Jun 17, 2020 0.0710 0.0710 0.0710 0 -0.05(-40.83%)
Jun 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1200 0.1200 0.1200 55,000 +0.03(+33.33%)
Jun 11, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+4.65%)
Jun 09, 2020 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Jun 04, 2020 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Jun 03, 2020 0.0860 0.0860 0.0860 0.0860 5,000 +0.00(+4.88%)
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.