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

First Graphene Limited (OP: FGPHF )

0.0456 +0.0056 (+14.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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, 2022 0.0968 0.0968 0.0879 0.0900 28,280 +0.01(+12.36%)
Aug 30, 2022 0.0942 0.0942 0.0765 0.0801 46,697 -0.01(-6.86%)
Aug 29, 2022 0.0755 0.1017 0.0755 0.0860 12,250 -0.01(-9.47%)
Aug 26, 2022 0.0985 0.0985 0.0946 0.0950 28,022 -0.01(-5.85%)
Aug 25, 2022 0.0984 0.1009 0.0952 0.1009 14,447 +0.01(+11.00%)
Aug 24, 2022 0.0900 0.1010 0.0882 0.0909 71,431 -0.01(-10.18%)
Aug 23, 2022 0.1012 0.1012 0.0913 0.1012 8,993 +0.01(+10.00%)
Aug 22, 2022 0.1000 0.1002 0.0884 0.0920 67,676 +0.00(+2.22%)
Aug 19, 2022 0.1049 0.1049 0.0860 0.0900 12,596 -0.01(-12.62%)
Aug 18, 2022 0.1075 0.1090 0.0950 0.1030 158,827 -0.00(-0.87%)
Aug 17, 2022 0.1000 0.1039 0.0950 0.1039 27,950 -0.00(-3.44%)
Aug 16, 2022 0.1219 0.1219 0.1039 0.1076 51,200 +0.00(+2.48%)
Aug 15, 2022 0.1100 0.1130 0.1050 0.1050 120,664 +0.00(+3.45%)
Aug 12, 2022 0.1120 0.1120 0.1000 0.1015 57,500 +0.00(+1.50%)
Aug 11, 2022 0.0900 0.1000 0.0900 0.1000 34,020 -0.00(-2.91%)
Aug 10, 2022 0.1083 0.1083 0.1000 0.1030 32,334 +0.00(+3.10%)
Aug 09, 2022 0.0999 0.0999 0.0930 0.0999 26,270 +0.01(+11.00%)
Aug 08, 2022 0.1029 0.1029 0.0900 0.0900 66,770 -0.01(-5.26%)
Aug 05, 2022 0.1009 0.1009 0.0900 0.0950 23,188 +0.01(+5.56%)
Aug 04, 2022 0.1065 0.1065 0.0900 0.0900 8,500 -0.01(-5.26%)
Aug 03, 2022 0.0960 0.0986 0.0950 0.0950 262,466 -0.00(-4.04%)
Aug 02, 2022 0.1000 0.1000 0.0902 0.0990 262,073 -0.01(-10.00%)
Aug 01, 2022 0.1070 0.1200 0.1000 0.1100 266,665 +0.00(+3.38%)
Jul 29, 2022 0.1064 0.1064 0.0950 0.1064 65,180 +0.01(+12.95%)
Jul 28, 2022 0.0900 0.1068 0.0900 0.0942 174,100 -0.00(-0.84%)
Jul 27, 2022 0.1059 0.1059 0.0900 0.0950 68,188 +0.00(+1.06%)
Jul 26, 2022 0.1133 0.1133 0.0940 0.0940 37,862 -0.02(-14.47%)
Jul 25, 2022 0.1100 0.1100 0.1000 0.1099 69,770 +0.01(+12.72%)
Jul 22, 2022 0.1037 0.1059 0.0975 0.0975 200,520 -0.00(-3.94%)
Jul 21, 2022 0.1044 0.1044 0.0950 0.1015 82,867 +0.00(+3.36%)
Jul 20, 2022 0.1014 0.1014 0.0950 0.0982 171,726 +0.01(+8.51%)
Jul 19, 2022 0.0887 0.0942 0.0830 0.0905 208,491 +0.01(+9.96%)
Jul 18, 2022 0.0895 0.0895 0.0800 0.0823 12,500 -0.01(-6.05%)
Jul 15, 2022 0.0800 0.0876 0.0750 0.0876 21,550 +0.01(+6.31%)
Jul 14, 2022 0.0869 0.0869 0.0800 0.0824 47,827 +0.00(+4.97%)
Jul 13, 2022 0.0800 0.0800 0.0785 0.0785 23,555 +0.00(+2.75%)
Jul 12, 2022 0.0873 0.0873 0.0764 0.0764 2,100 -0.01(-13.87%)
Jul 11, 2022 0.0840 0.0887 0.0800 0.0887 64,126 +0.00(+5.47%)
Jul 08, 2022 0.0878 0.0878 0.0841 0.0841 4,000 -0.00(-4.21%)
Jul 07, 2022 0.0934 0.0934 0.0800 0.0878 44,272 +0.01(+9.75%)
Jul 06, 2022 0.0754 0.0845 0.0754 0.0800 9,125 -0.01(-6.98%)
Jul 05, 2022 0.0873 0.0873 0.0700 0.0860 72,041 +0.00(+6.17%)
Jul 01, 2022 0.0892 0.0892 0.0810 0.0810 36,270 +0.00(+0.00%)
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%)
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.