Skip to main content

First Graphene Limited (OP: FGPHF )

0.0375 +0.0025 (+7.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1900 0.1900 0.1900 120,192 +0.01(+3.26%)
Dec 30, 2020 0.2000 0.2000 0.1810 0.1840 120,192 +0.00(+0.00%)
Dec 29, 2020 0.2100 0.2200 0.1810 0.1840 235,442 -0.01(-5.64%)
Dec 28, 2020 0.1850 0.2200 0.1800 0.1950 355,810 +0.02(+8.33%)
Dec 24, 2020 0.1900 0.1900 0.1700 0.1800 175,000 +0.01(+4.65%)
Dec 23, 2020 0.1900 0.2050 0.1700 0.1720 442,932 -0.01(-4.44%)
Dec 22, 2020 0.2150 0.2150 0.1701 0.1800 384,041 -0.01(-4.26%)
Dec 21, 2020 0.1900 0.2200 0.1700 0.1880 438,396 -0.00(-1.05%)
Dec 18, 2020 0.1830 0.2150 0.1830 0.1900 419,200 +0.00(+0.00%)
Dec 17, 2020 0.2080 0.2400 0.1800 0.1900 613,413 -0.02(-8.65%)
Dec 16, 2020 0.2200 0.2430 0.1860 0.2080 386,982 +0.03(+15.56%)
Dec 15, 2020 0.2200 0.2202 0.1700 0.1800 399,296 -0.04(-18.18%)
Dec 14, 2020 0.1850 0.2400 0.1800 0.2200 354,209 +0.02(+10.55%)
Dec 11, 2020 0.1900 0.2300 0.1800 0.1990 120,300 -0.00(-0.50%)
Dec 10, 2020 0.2000 0.2400 0.1700 0.2000 174,574 -0.00(-1.43%)
Dec 09, 2020 0.2200 0.2600 0.1750 0.2029 288,834 -0.02(-7.77%)
Dec 08, 2020 0.1750 0.2400 0.1700 0.2200 233,601 +0.04(+22.91%)
Dec 07, 2020 0.2300 0.2690 0.1700 0.1790 551,593 -0.03(-14.76%)
Dec 04, 2020 0.2350 0.2400 0.1600 0.2100 245,000 +0.03(+16.67%)
Dec 03, 2020 0.1999 0.2199 0.1610 0.1800 110,480 +0.01(+7.14%)
Dec 02, 2020 0.1800 0.2500 0.1630 0.1680 202,823 -0.03(-16.00%)
Dec 01, 2020 0.1990 0.2500 0.1900 0.2000 107,560 +0.00(+0.05%)
Nov 30, 2020 0.2900 0.3000 0.1800 0.1999 315,951 -0.00(-0.05%)
Nov 27, 2020 0.2750 0.2750 0.1900 0.2000 361,500 +0.03(+14.29%)
Nov 25, 2020 0.1876 0.2400 0.1600 0.1750 311,700 +0.00(+2.94%)
Nov 24, 2020 0.1800 0.2999 0.1600 0.1700 369,918 -0.01(-5.56%)
Nov 23, 2020 0.1900 0.2100 0.1425 0.1800 229,390 +0.04(+28.57%)
Nov 20, 2020 0.1400 0.1800 0.1300 0.1400 149,500 +0.01(+7.03%)
Nov 19, 2020 0.1600 0.1810 0.1300 0.1308 81,160 -0.02(-12.80%)
Nov 18, 2020 0.1705 0.1800 0.1200 0.1500 203,103 -0.02(-11.76%)
Nov 17, 2020 0.1800 0.1800 0.1200 0.1700 73,972 +0.03(+22.30%)
Nov 16, 2020 0.1800 0.1800 0.1160 0.1390 41,580 +0.02(+15.83%)
Nov 13, 2020 0.1150 0.1800 0.1150 0.1200 37,500 -0.02(-14.29%)
Nov 12, 2020 0.1300 0.1800 0.1080 0.1400 77,837 +0.02(+16.67%)
Nov 11, 2020 0.1300 0.1400 0.1200 0.1200 20,830 -0.01(-6.25%)
Nov 10, 2020 0.1250 0.1401 0.1250 0.1280 19,080 -0.00(-1.54%)
Nov 09, 2020 0.1304 0.1304 0.0900 0.1300 154,122 +0.01(+8.33%)
Nov 06, 2020 0.1190 0.1304 0.1177 0.1200 62,900 +0.00(+2.56%)
Nov 05, 2020 0.1189 0.1189 0.1170 0.1170 29,364 +0.01(+6.46%)
Nov 04, 2020 0.1189 0.1189 0.1099 0.1099 13,091 +0.01(+9.90%)
Nov 03, 2020 0.0900 0.1178 0.0900 0.1000 68,050 -0.02(-16.53%)
Nov 02, 2020 0.1175 0.1198 0.1049 0.1198 11,855 +0.00(+0.00%)
Oct 30, 2020 0.1200 0.1304 0.0923 0.1198 233,100 +0.02(+16.31%)
Oct 29, 2020 0.1200 0.1314 0.1030 0.1030 94,694 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1200 0.1000 0.1030 21,000 -0.02(-14.17%)
Oct 27, 2020 0.1020 0.1200 0.1000 0.1200 181,380 +0.00(+1.69%)
Oct 26, 2020 0.1125 0.1200 0.1090 0.1180 73,447 +0.01(+6.31%)
Oct 23, 2020 0.1200 0.1200 0.1039 0.1110 141,000 -0.01(-7.50%)
Oct 22, 2020 0.1200 0.1250 0.1130 0.1200 77,793 +0.01(+6.19%)
Oct 21, 2020 0.1365 0.1365 0.1130 0.1130 70,113 -0.01(-9.60%)
Oct 20, 2020 0.1328 0.1390 0.1100 0.1250 67,735 +0.00(+2.97%)
Oct 19, 2020 0.1200 0.2000 0.1100 0.1214 278,349 +0.00(+1.17%)
Oct 16, 2020 0.1707 0.1707 0.1189 0.1200 266,900 -0.02(-14.22%)
Oct 15, 2020 0.1400 0.1400 0.1100 0.1399 105,832 +0.01(+10.24%)
Oct 14, 2020 0.2000 0.2000 0.1269 0.1269 148,898 +0.01(+5.75%)
Oct 13, 2020 0.1400 0.2000 0.1155 0.1200 358,542 -0.02(-14.22%)
Oct 12, 2020 0.1500 0.1500 0.1104 0.1399 213,945 +0.02(+15.62%)
Oct 09, 2020 0.1100 0.1400 0.1100 0.1210 293,600 +0.01(+10.00%)
Oct 08, 2020 0.1185 0.1185 0.1000 0.1100 105,070 -0.00(-0.36%)
Oct 07, 2020 0.1150 0.1230 0.1040 0.1104 150,001 +0.01(+5.14%)
Oct 06, 2020 0.1200 0.1525 0.1000 0.1050 407,409 -0.01(-12.50%)
Oct 05, 2020 0.1100 0.1300 0.1000 0.1200 531,058 +0.01(+9.09%)
Oct 02, 2020 0.0700 0.2000 0.0700 0.1100 423,500 +0.00(+0.09%)
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.