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

First Graphene Limited (OP: FGPHF )

0.0432 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 9, 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 (%)
Mar 28, 2024 0.0425 0.0500 0.0400 0.0425 25,730 +0.00(+6.25%)
Mar 27, 2024 0.0498 0.0500 0.0400 0.0400 26,520 +0.00(+2.56%)
Mar 26, 2024 0.0498 0.0498 0.0330 0.0390 27,053 -0.01(-20.41%)
Mar 25, 2024 0.0483 0.0500 0.0330 0.0490 86,197 +0.01(+22.50%)
Mar 22, 2024 0.0400 0.0500 0.0351 0.0400 85,426 +0.00(+13.96%)
Mar 21, 2024 0.0475 0.0513 0.0350 0.0351 193,806 -0.01(-19.68%)
Mar 20, 2024 0.0485 0.0575 0.0350 0.0437 63,308 +0.00(+9.25%)
Mar 19, 2024 0.0400 0.0500 0.0400 0.0400 50,196 -0.01(-20.00%)
Mar 18, 2024 0.0400 0.0500 0.0250 0.0500 71,741 +0.01(+25.00%)
Mar 15, 2024 0.0475 0.0510 0.0400 0.0400 88,505 +0.00(+0.00%)
Mar 14, 2024 0.0470 0.0470 0.0400 0.0400 87,262 +0.00(+0.00%)
Mar 13, 2024 0.0394 0.0512 0.0394 0.0400 345,947 -0.00(-11.11%)
Mar 12, 2024 0.0300 0.0475 0.0300 0.0450 140,020 +0.01(+20.00%)
Mar 11, 2024 0.0549 0.0549 0.0300 0.0375 298,441 -0.00(-6.25%)
Mar 08, 2024 0.0420 0.0475 0.0400 0.0400 570,050 -0.00(-4.76%)
Mar 07, 2024 0.0438 0.0475 0.0400 0.0420 172,050 +0.00(+5.00%)
Mar 06, 2024 0.0448 0.0448 0.0400 0.0400 54,445 -0.00(-6.98%)
Mar 05, 2024 0.0360 0.0500 0.0360 0.0430 330,122 -0.00(-2.27%)
Mar 04, 2024 0.0410 0.0550 0.0400 0.0440 77,120 -0.01(-12.00%)
Mar 01, 2024 0.0450 0.0500 0.0400 0.0500 328,706 +0.00(+8.70%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0460 94,150 +0.00(+2.22%)
Feb 28, 2024 0.0315 0.0480 0.0315 0.0450 8,800 +0.00(+5.88%)
Feb 27, 2024 0.0362 0.0550 0.0350 0.0425 79,160 -0.01(-15.00%)
Feb 26, 2024 0.0583 0.0583 0.0350 0.0500 43,286 +0.01(+42.86%)
Feb 23, 2024 0.0395 0.0500 0.0350 0.0350 72,700 -0.01(-20.45%)
Feb 22, 2024 0.0450 0.0500 0.0440 0.0440 61,750 +0.00(+10.00%)
Feb 21, 2024 0.0400 0.0500 0.0395 0.0400 63,200 +0.00(+1.27%)
Feb 20, 2024 0.0500 0.0500 0.0395 0.0395 114,620 -0.01(-11.83%)
Feb 16, 2024 0.0400 0.0500 0.0395 0.0448 214,348 -0.00(-0.44%)
Feb 15, 2024 0.0450 0.0500 0.0400 0.0450 10,350 -0.01(-10.00%)
Feb 14, 2024 0.0500 0.0500 0.0410 0.0500 64,850 +0.01(+16.01%)
Feb 13, 2024 0.0401 0.0500 0.0401 0.0431 62,610 -0.00(-7.31%)
Feb 12, 2024 0.0400 0.0478 0.0400 0.0465 45,930 +0.00(+0.00%)
Feb 09, 2024 0.0530 0.0530 0.0400 0.0465 67,022 -0.00(-7.00%)
Feb 08, 2024 0.0530 0.0530 0.0400 0.0500 56,076 +0.00(+7.53%)
Feb 07, 2024 0.0478 0.0478 0.0400 0.0465 48,312 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0465 0.0400 0.0465 5,800 +0.00(+0.00%)
Feb 05, 2024 0.0360 0.0529 0.0360 0.0465 24,940 +0.01(+16.25%)
Feb 02, 2024 0.0500 0.0530 0.0400 0.0400 54,600 -0.01(-24.53%)
Feb 01, 2024 0.0515 0.0530 0.0515 0.0530 27,600 +0.00(+6.00%)
Jan 31, 2024 0.0509 0.0509 0.0450 0.0500 215,550 +0.00(+7.53%)
Jan 30, 2024 0.0360 0.0510 0.0360 0.0465 27,250 +0.00(+2.88%)
Jan 29, 2024 0.0530 0.0530 0.0400 0.0452 156,367 -0.00(-9.60%)
Jan 26, 2024 0.0530 0.0530 0.0452 0.0500 24,828 +0.01(+16.28%)
Jan 25, 2024 0.0430 0.0480 0.0430 0.0430 65,200 -0.01(-10.97%)
Jan 24, 2024 0.0530 0.0530 0.0430 0.0483 12,720 -0.00(-1.43%)
Jan 23, 2024 0.0430 0.0490 0.0400 0.0490 77,682 -0.00(-7.55%)
Jan 22, 2024 0.0530 0.0530 0.0400 0.0530 54,223 +0.00(+1.92%)
Jan 19, 2024 0.0001 0.0530 0.0001 0.0520 221,622 +0.01(+15.56%)
Jan 18, 2024 0.0530 0.0530 0.0450 0.0450 82,285 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0480 0.0450 0.0450 5,070 -0.00(-9.64%)
Jan 16, 2024 0.0583 0.0583 0.0480 0.0498 43,276 -0.00(-0.40%)
Jan 12, 2024 0.0475 0.0500 0.0450 0.0500 39,855 +0.01(+11.11%)
Jan 11, 2024 0.0454 0.0485 0.0430 0.0450 65,695 +0.00(+0.00%)
Jan 10, 2024 0.0470 0.0475 0.0430 0.0450 11,500 +0.00(+0.00%)
Jan 09, 2024 0.0430 0.0500 0.0430 0.0450 24,125 +0.00(+2.27%)
Jan 08, 2024 0.0324 0.0500 0.0324 0.0440 15,000 +0.00(+11.11%)
Jan 05, 2024 0.0500 0.0500 0.0395 0.0396 80,814 +0.00(+0.00%)
Jan 03, 2024 0.0396 0 -0.01(-11.61%)
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.