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

First Graphene Limited (OP: FGPHF )

0.0410 +0.0015 (+3.80%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 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 30, 2020 0.0990 0.0990 0.0990 0.0990 8,000 -0.01(-10.00%)
Apr 29, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.05(+83.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0.0600 500 -0.02(-25.00%)
Apr 27, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 06, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2020 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Mar 25, 2020 0.0750 0.0750 0.0750 0.0750 4,700 +0.01(+25.00%)
Mar 24, 2020 0.0600 0.0600 0.0600 0.0600 11,750 -0.00(-0.33%)
Mar 17, 2020 0.0602 0.0602 0.0602 0 -0.01(-19.73%)
Mar 16, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+1.35%)
Mar 13, 2020 0.0740 0.0750 0.0710 0.0740 54,000 -0.01(-9.65%)
Mar 12, 2020 0.0819 0.0819 0.0819 0.0819 14,920 -0.00(-3.65%)
Mar 05, 2020 0.0850 0.0850 0.0850 0 -0.04(-34.62%)
Mar 04, 2020 0.1040 0.1300 0.1040 0.1300 10,100 +0.02(+18.18%)
Mar 03, 2020 0.1100 0.1100 0.1100 0.1100 5,920 +0.01(+10.00%)
Mar 02, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 28, 2020 0.0700 0.1000 0.0700 0.1000 41,700 -0.01(-7.41%)
Feb 27, 2020 0.1200 0.1250 0.1080 0.1080 36,450 -0.01(-10.00%)
Feb 26, 2020 0.1080 0.1250 0.1080 0.1200 34,004 +0.01(+9.09%)
Feb 25, 2020 0.1240 0.1240 0.1090 0.1100 21,210 -0.01(-4.35%)
Feb 24, 2020 0.1150 0.1400 0.1150 0.1150 93,419 -0.02(-14.81%)
Feb 21, 2020 0.1400 0.1400 0.1200 0.1350 56,500 +0.00(+0.00%)
Feb 19, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 13,692 +0.01(+8.33%)
Feb 14, 2020 0.1200 0.1450 0.1200 0.1200 21,000 -0.02(-14.29%)
Feb 13, 2020 0.1200 0.1400 0.1185 0.1400 31,010 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 30,676 +0.01(+8.53%)
Feb 11, 2020 0.1300 0.1300 0.1290 0.1290 19,692 -0.00(-0.77%)
Feb 10, 2020 0.1350 0.1350 0.1300 0.1300 9,000 +0.01(+4.84%)
Feb 07, 2020 0.1500 0.1500 0.1240 0.1240 81,400 -0.03(-17.33%)
Feb 06, 2020 0.1500 0.1500 0.1290 0.1500 127,400 +0.00(+0.00%)
Feb 05, 2020 0.1400 0.1500 0.1200 0.1500 36,260 +0.02(+16.28%)
Feb 04, 2020 0.1200 0.1400 0.1140 0.1290 36,933 -0.00(-0.77%)
Feb 03, 2020 0.1300 0.1300 0.1300 0.1300 127,305 -0.01(-6.47%)
Jan 31, 2020 0.1750 0.1750 0.1390 0.1390 20,000 +0.01(+11.65%)
Jan 30, 2020 0.1150 0.1800 0.1150 0.1245 40,450 -0.04(-22.19%)
Jan 29, 2020 0.1500 0.2000 0.1500 0.1600 29,600 +0.03(+24.03%)
Jan 28, 2020 0.1250 0.1300 0.1200 0.1290 161,380 +0.04(+41.76%)
Jan 27, 2020 0.0910 0.0910 0.0910 25 +0.00(+0.00%)
Jan 24, 2020 0.0910 0.0910 0.0910 30,000 +0.00(+0.00%)
Jan 23, 2020 0.0900 0.0910 0.0900 0.0910 23,700 +0.01(+13.75%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 7,700 -0.01(-14.89%)
Jan 21, 2020 0.0940 0.0940 0.0940 0.0940 11,552 +0.01(+17.50%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 7,200 +0.01(+8.43%)
Jan 09, 2020 0.1100 0.1100 0.0830 0.0830 5,127 -0.03(-24.55%)
Jan 08, 2020 0.1100 0.1100 0.1100 0.1100 7,352 +0.02(+22.22%)
Jan 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2019 0.0900 0.0900 0.0900 0.0900 2,000 -0.03(-21.74%)
Dec 27, 2019 0.1000 0.1150 0.1000 0.1150 5,100 +0.01(+15.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2019 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Dec 20, 2019 0.1000 0.1000 0.0900 0.0900 20,900 -0.02(-16.67%)
Dec 17, 2019 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.1080 0.0900 0.1080 20,000 -0.00(-1.82%)
Dec 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Dec 09, 2019 0.1090 0.1090 0.1090 0 +0.01(+13.66%)
Dec 05, 2019 0.0959 0.0959 0.0959 0 -0.01(-12.02%)
Dec 03, 2019 0.1090 0.1090 0.1090 0 +0.00(+0.93%)
Nov 27, 2019 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Nov 26, 2019 0.1100 0.1200 0.1100 0.1200 5,100 +0.03(+33.33%)
Nov 25, 2019 0.0900 0.0900 0.0900 0.0900 100 +0.00(+1.12%)
Nov 21, 2019 0.0890 0.0890 0.0890 0 -0.01(-6.61%)
Nov 20, 2019 0.0830 0.0830 0.0953 35,000 +0.01(+14.82%)
Nov 19, 2019 0.0830 0.0830 0.0830 0.0830 769 +0.00(+0.00%)
Nov 18, 2019 0.0830 0.0830 0.0830 0.0830 5,000 -0.03(-24.55%)
Nov 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Nov 11, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Nov 06, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 04, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 01, 2019 0.1400 0.1400 0.1400 0.1400 800 +0.00(+0.00%)
Oct 31, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
Oct 29, 2019 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Oct 28, 2019 0.1310 0.1310 0.1240 0.1240 1,700 +0.01(+12.73%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 29,000 -0.02(-15.38%)
Oct 24, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Oct 22, 2019 0.1350 0.1350 0.1350 0.1350 13,521 -0.01(-10.00%)
Oct 21, 2019 0.1500 0.1500 0.1500 0.1500 715 +0.03(+25.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Oct 11, 2019 0.1450 0.1450 0.1450 0 +0.00(+2.84%)
Oct 10, 2019 0.1410 0.1410 0.1410 0.1410 10,000 +0.00(+1.44%)
Oct 07, 2019 0.1390 0.1390 0.1390 0 -0.01(-5.44%)
Oct 04, 2019 0.1350 0.1600 0.1350 0.1470 53,300 +0.03(+22.50%)
Oct 01, 2019 0.1200 0.1200 0.1200 0 -0.02(-15.67%)
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%)
Jul 01, 2019 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Jun 28, 2019 0.2000 0.2200 0.2000 0.2200 6,100 +0.02(+10.00%)
Jun 27, 2019 0.1940 0.2000 0.1940 0.2000 14,570 +0.01(+2.56%)
Jun 26, 2019 0.2300 0.2300 0.1730 0.1950 100,500 -0.01(-2.50%)
Jun 25, 2019 0.2000 0.2000 0.2000 0.2000 2,232 +0.00(+0.86%)
Jun 24, 2019 0.1983 0.1983 0.1983 0 +0.01(+4.37%)
Jun 19, 2019 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Jun 18, 2019 0.2500 0.2500 0.2300 0.2300 7,880 +0.00(+0.00%)
Jun 17, 2019 0.2200 0.2300 0.2200 0.2300 40,400 +0.03(+15.00%)
Jun 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2019 0.1950 0.2000 0.1950 0.2000 45,250 +0.00(+0.50%)
Jun 11, 2019 0.1990 0.1990 0.1990 0.1990 100 -0.02(-9.55%)
Jun 10, 2019 0.2290 0.2290 0.2000 0.2200 69,366 +0.03(+16.40%)
Jun 07, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Jun 06, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Jun 05, 2019 0.2000 0.2100 0.1890 0.1890 25,383 -0.02(-11.68%)
Jun 04, 2019 0.2140 0.2140 0.2140 0.2140 200 +0.04(+21.59%)
Jun 03, 2019 0.1760 0.1760 0.1760 0.1760 11,500 +0.02(+13.55%)
May 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 28, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 21, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+11.11%)
May 20, 2019 0.1440 0.1440 0.1440 0.1440 1,850 -0.02(-10.00%)
May 17, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.03(+19.40%)
May 14, 2019 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
May 13, 2019 0.1350 0.1350 0.1350 0.1350 15,000 -0.00(-2.88%)
May 10, 2019 0.1390 0.1390 0.1390 1,923 +0.00(+0.00%)
May 09, 2019 0.1390 0.1390 0.1390 0.1390 7,000 -0.01(-7.33%)
May 08, 2019 0.1500 0.1500 0.1500 0.1500 3,585 +0.01(+7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0.1400 1,428 +0.00(+1.45%)
May 03, 2019 0.1380 0.1380 0.1380 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.