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

First Graphene Limited (OP: FGPHF )

0.0405 -0.0041 (-9.19%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2019 0.1600 0.1600 0.1423 5,000 -0.02(-11.06%)
Sep 27, 2019 0.1500 0.1600 0.1500 0.1600 37,000 +0.03(+23.08%)
Sep 26, 2019 0.1500 0.1500 0.1300 0.1300 18,060 -0.04(-22.62%)
Sep 25, 2019 0.1680 0.1680 0.1680 0.1680 6,000 -0.00(-0.59%)
Sep 24, 2019 0.1850 0.1850 0.1670 0.1690 8,772 +0.05(+40.83%)
Sep 23, 2019 0.1200 0.1200 0.1200 16,936 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1200 0.1200 0.1200 22,600 -0.01(-10.45%)
Sep 19, 2019 0.1340 0.1340 0.1150 0.1340 35,000 -0.01(-4.29%)
Sep 18, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.72%)
Sep 17, 2019 0.1600 0.1600 0.1390 0.1390 14,200 -0.01(-7.33%)
Sep 16, 2019 0.1390 0.1500 0.1390 0.1500 12,750 +0.01(+5.63%)
Sep 13, 2019 0.1550 0.1600 0.1390 0.1420 46,200 +0.00(+1.43%)
Sep 12, 2019 0.1350 0.1400 0.1340 0.1400 56,253 -0.01(-6.04%)
Sep 11, 2019 0.1340 0.1500 0.1300 0.1490 30,121 -0.01(-6.88%)
Sep 10, 2019 0.1550 0.1600 0.1350 0.1600 28,888 +0.02(+15.11%)
Sep 09, 2019 0.1300 0.1700 0.1300 0.1390 91,158 -0.00(-0.36%)
Sep 06, 2019 0.1400 0.1650 0.1390 0.1395 68,700 -0.00(-0.36%)
Sep 05, 2019 0.1350 0.1600 0.1340 0.1400 105,273 -0.01(-9.68%)
Sep 04, 2019 0.1550 0.1550 0.1550 0.1550 480 -0.00(-1.90%)
Aug 16, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.24%)
Aug 15, 2019 0.1900 0.1900 0.1650 0.1650 4,999 +0.01(+3.13%)
Aug 13, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.33%)
Aug 12, 2019 0.1690 0.1690 0.1690 0.1690 4,999 -0.01(-3.43%)
Aug 09, 2019 0.1780 0.2000 0.1750 0.1750 123,900 +0.00(+2.94%)
Aug 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 06, 2019 0.1700 0.1700 0.1600 0.1600 3,730 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 01, 2019 0.1800 0.1800 0.1800 0.1800 11,511 +0.01(+5.88%)
Jul 31, 2019 0.1700 0.1700 0.1700 0.1700 4,999 -0.01(-5.56%)
Jul 30, 2019 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Jul 29, 2019 0.1950 0.2000 0.1950 0.2000 8,947 +0.01(+2.56%)
Jul 26, 2019 0.2100 0.2100 0.1950 0.1950 5,100 -0.01(-7.14%)
Jul 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.03(+16.67%)
Jul 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 23, 2019 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 22, 2019 0.1800 0.1800 0.1800 0.1800 3,118 +0.01(+9.09%)
Jul 19, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2019 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-8.33%)
Jul 16, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 15, 2019 0.1950 0.1950 0.1700 0.1700 6,982 -0.01(-8.11%)
Jul 12, 2019 0.1900 0.1900 0.1680 0.1850 16,000 -0.02(-7.50%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 5,500 +0.02(+8.11%)
Jul 09, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 08, 2019 0.1900 0.1900 0.1900 0.1900 1,810 +0.00(+0.00%)
Jul 05, 2019 0.1820 0.1900 0.1820 0.1900 6,000 -0.01(-5.00%)
Jul 03, 2019 0.2150 0.2150 0.2000 0.2000 4,200 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2000 0.2000 0.2000 4,095 +0.02(+8.11%)
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.