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

First Graphene Limited (OP: FGPHF )

0.0400 -0.0100 (-20.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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 (%)
May 31, 2022 0.1038 0.1076 0.1000 0.1050 62,819 -0.00(-4.37%)
May 27, 2022 0.0973 0.1098 0.0954 0.1098 103,558 +0.00(+0.46%)
May 26, 2022 0.0992 0.1093 0.0992 0.1093 23,342 +0.01(+14.33%)
May 25, 2022 0.0975 0.0995 0.0956 0.0956 9,781 -0.01(-9.90%)
May 24, 2022 0.1050 0.1150 0.1050 0.1061 70,453 -0.01(-6.35%)
May 23, 2022 0.1083 0.1133 0.1032 0.1133 55,563 +0.01(+4.91%)
May 20, 2022 0.1129 0.1129 0.1015 0.1080 39,126 +0.01(+13.68%)
May 19, 2022 0.0915 0.1058 0.0915 0.0950 117,454 -0.00(-1.25%)
May 18, 2022 0.0950 0.0970 0.0930 0.0962 78,757 +0.00(+3.44%)
May 17, 2022 0.0927 0.0959 0.0927 0.0930 29,670 -0.01(-6.25%)
May 16, 2022 0.0875 0.0992 0.0838 0.0992 90,600 +0.01(+15.35%)
May 13, 2022 0.0876 0.0900 0.0822 0.0860 88,163 -0.00(-4.44%)
May 12, 2022 0.0800 0.0971 0.0800 0.0900 87,662 -0.00(-3.74%)
May 11, 2022 0.0895 0.0939 0.0850 0.0935 34,700 +0.01(+10.00%)
May 10, 2022 0.0917 0.0917 0.0847 0.0850 400,017 -0.02(-18.19%)
May 09, 2022 0.1000 0.1062 0.0955 0.1039 63,698 -0.00(-4.24%)
May 06, 2022 0.1090 0.1184 0.1085 0.1085 73,924 -0.01(-7.42%)
May 05, 2022 0.1059 0.1172 0.1000 0.1172 76,400 -0.00(-2.66%)
May 04, 2022 0.0972 0.1204 0.0972 0.1204 31,887 +0.01(+11.48%)
May 03, 2022 0.1122 0.1170 0.1003 0.1080 27,357 -0.01(-8.47%)
May 02, 2022 0.1200 0.1200 0.1000 0.1180 17,865 -0.00(-1.67%)
Apr 29, 2022 0.1201 0.1290 0.1164 0.1200 244,180 +0.00(+0.00%)
Apr 28, 2022 0.0918 0.1200 0.0918 0.1200 36,424 +0.01(+9.09%)
Apr 27, 2022 0.1156 0.1171 0.1020 0.1100 87,952 +0.00(+0.46%)
Apr 26, 2022 0.1154 0.1154 0.1020 0.1095 29,450 -0.01(-7.59%)
Apr 25, 2022 0.1220 0.1220 0.1100 0.1185 32,200 -0.00(-2.87%)
Apr 22, 2022 0.1225 0.1250 0.1181 0.1220 66,180 -0.00(-0.08%)
Apr 21, 2022 0.1235 0.1250 0.1221 0.1221 26,500 -0.00(-1.21%)
Apr 20, 2022 0.1274 0.1274 0.1221 0.1236 27,226 -0.00(-1.98%)
Apr 19, 2022 0.1206 0.1292 0.1206 0.1261 9,200 -0.00(-1.48%)
Apr 18, 2022 0.1360 0.1360 0.1101 0.1280 40,850 -0.00(-1.16%)
Apr 14, 2022 0.1295 0.1390 0.1200 0.1295 38,700 -0.00(-0.08%)
Apr 13, 2022 0.1369 0.1369 0.1296 0.1296 11,896 -0.00(-3.64%)
Apr 12, 2022 0.1345 0.1345 0.1327 0.1345 9,953 +0.00(+3.07%)
Apr 11, 2022 0.1345 0.1345 0.1300 0.1305 7,160 -0.00(-1.58%)
Apr 08, 2022 0.1121 0.1327 0.1121 0.1326 36,626 +0.01(+6.85%)
Apr 07, 2022 0.1257 0.1257 0.1200 0.1241 13,100 -0.01(-6.27%)
Apr 06, 2022 0.1318 0.1324 0.1205 0.1324 30,499 +0.00(+0.00%)
Apr 05, 2022 0.1176 0.1324 0.1176 0.1324 105,547 -0.00(-0.08%)
Apr 04, 2022 0.1275 0.1350 0.1200 0.1325 55,969 +0.01(+10.42%)
Apr 01, 2022 0.1395 0.1395 0.1200 0.1200 98,154 -0.01(-5.36%)
Mar 31, 2022 0.1393 0.1393 0.1250 0.1268 39,950 -0.00(-2.46%)
Mar 30, 2022 0.1129 0.1388 0.1129 0.1300 15,935 -0.01(-6.34%)
Mar 29, 2022 0.1330 0.1388 0.1250 0.1388 28,107 +0.00(+3.04%)
Mar 28, 2022 0.1350 0.1394 0.1322 0.1347 8,487 -0.00(-0.22%)
Mar 25, 2022 0.1390 0.1390 0.1345 0.1350 8,658 -0.00(-3.23%)
Mar 24, 2022 0.1400 0.1400 0.1300 0.1395 75,374 +0.01(+4.49%)
Mar 23, 2022 0.1325 0.1410 0.1325 0.1335 43,678 +0.00(+0.75%)
Mar 22, 2022 0.1350 0.1468 0.1300 0.1325 87,083 -0.00(-1.85%)
Mar 21, 2022 0.1166 0.1350 0.1166 0.1350 63,982 +0.01(+3.85%)
Mar 18, 2022 0.1250 0.1300 0.1200 0.1300 71,208 -0.00(-3.27%)
Mar 17, 2022 0.1318 0.1350 0.1286 0.1344 26,178 +0.01(+12.00%)
Mar 16, 2022 0.1200 0.1300 0.1200 0.1200 36,592 +0.00(+0.00%)
Mar 15, 2022 0.1300 0.1300 0.1200 0.1200 170,911 -0.01(-4.00%)
Mar 14, 2022 0.1300 0.1300 0.1205 0.1250 18,891 -0.01(-3.85%)
Mar 11, 2022 0.1078 0.1328 0.1078 0.1300 18,919 +0.00(+0.00%)
Mar 10, 2022 0.1200 0.1300 0.1200 0.1300 49,000 +0.01(+8.33%)
Mar 09, 2022 0.1300 0.1300 0.1133 0.1200 88,394 -0.01(-5.06%)
Mar 08, 2022 0.1310 0.1310 0.1200 0.1264 83,650 +0.01(+5.33%)
Mar 07, 2022 0.1374 0.1374 0.1200 0.1200 52,511 -0.01(-8.81%)
Mar 04, 2022 0.1300 0.1316 0.1200 0.1316 51,407 +0.01(+9.67%)
Mar 03, 2022 0.1303 0.1350 0.1200 0.1200 58,383 -0.01(-7.69%)
Mar 02, 2022 0.1388 0.1388 0.1250 0.1300 28,129 +0.01(+4.00%)
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.