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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 28, 2021 0.1820 0.1869 0.1758 0.1869 69,337 +0.00(+1.63%)
May 27, 2021 0.1800 0.1839 0.1720 0.1839 54,145 -0.01(-6.55%)
May 26, 2021 0.1928 0.1970 0.1850 0.1968 40,923 +0.01(+3.85%)
May 25, 2021 0.1913 0.1913 0.1658 0.1895 117,512 -0.00(-0.68%)
May 24, 2021 0.1873 0.1996 0.1800 0.1908 115,462 +0.00(+0.42%)
May 21, 2021 0.2000 0.2000 0.1870 0.1900 45,689 +0.00(+1.06%)
May 20, 2021 0.1730 0.1880 0.1730 0.1880 7,007 +0.01(+2.84%)
May 19, 2021 0.1874 0.1889 0.1800 0.1828 106,831 +0.00(+1.50%)
May 18, 2021 0.1890 0.2000 0.1800 0.1801 217,151 +0.00(+0.45%)
May 17, 2021 0.1755 0.1835 0.1700 0.1793 34,972 -0.01(-5.88%)
May 14, 2021 0.1810 0.2000 0.1810 0.1905 30,436 +0.01(+5.25%)
May 13, 2021 0.1970 0.1970 0.1690 0.1810 133,350 -0.02(-9.41%)
May 12, 2021 0.1800 0.1998 0.1780 0.1998 244,083 +0.01(+6.50%)
May 11, 2021 0.1939 0.1977 0.1800 0.1876 371,508 -0.02(-7.99%)
May 10, 2021 0.2031 0.2077 0.2000 0.2039 197,309 +0.00(+1.44%)
May 07, 2021 0.1958 0.2016 0.1958 0.2010 29,533 +0.01(+2.71%)
May 06, 2021 0.2150 0.2150 0.1913 0.1957 127,371 -0.00(-1.66%)
May 05, 2021 0.1992 0.1992 0.1900 0.1990 147,699 +0.01(+4.74%)
May 04, 2021 0.1900 0.1983 0.1900 0.1900 87,342 -0.01(-6.86%)
May 03, 2021 0.1993 0.2044 0.1876 0.2040 116,780 -0.00(-1.92%)
Apr 30, 2021 0.2033 0.2159 0.2033 0.2080 79,300 +0.01(+5.05%)
Apr 29, 2021 0.2100 0.2200 0.1980 0.1980 111,410 -0.01(-6.69%)
Apr 28, 2021 0.2134 0.2144 0.2100 0.2122 105,025 +0.00(+2.02%)
Apr 27, 2021 0.1962 0.2083 0.1962 0.2080 32,103 +0.00(+0.24%)
Apr 26, 2021 0.2064 0.2150 0.2050 0.2075 136,519 -0.01(-5.21%)
Apr 23, 2021 0.2130 0.2200 0.2111 0.2189 150,600 -0.00(-0.05%)
Apr 22, 2021 0.2093 0.2230 0.2092 0.2190 189,772 -0.02(-6.77%)
Apr 21, 2021 0.2192 0.2349 0.2130 0.2349 457,976 +0.02(+10.39%)
Apr 20, 2021 0.1980 0.2150 0.1980 0.2128 253,250 +0.01(+7.47%)
Apr 19, 2021 0.1870 0.1980 0.1864 0.1980 237,545 +0.04(+23.36%)
Apr 16, 2021 0.1743 0.1743 0.1605 0.1605 237,600 -0.02(-9.32%)
Apr 15, 2021 0.1838 0.1850 0.1770 0.1770 93,475 -0.00(-1.67%)
Apr 14, 2021 0.1690 0.1836 0.1690 0.1800 191,732 +0.00(+1.18%)
Apr 13, 2021 0.1752 0.1779 0.1701 0.1779 97,506 +0.02(+9.81%)
Apr 12, 2021 0.1718 0.1755 0.1600 0.1620 854,989 -0.01(-7.22%)
Apr 09, 2021 0.1752 0.1752 0.1710 0.1746 75,300 +0.00(+0.92%)
Apr 08, 2021 0.1682 0.1730 0.1624 0.1730 79,626 +0.01(+9.15%)
Apr 07, 2021 0.1679 0.1679 0.1585 0.1585 112,239 -0.01(-6.71%)
Apr 06, 2021 0.1642 0.1709 0.1604 0.1699 142,290 -0.01(-2.91%)
Apr 05, 2021 0.1880 0.1880 0.1610 0.1750 63,627 -0.00(-2.23%)
Apr 01, 2021 0.1671 0.1790 0.1671 0.1790 46,600 +0.01(+6.87%)
Mar 31, 2021 0.1637 0.1733 0.1637 0.1675 57,768 +0.00(+0.24%)
Mar 30, 2021 0.1597 0.1674 0.1597 0.1671 231,295 -0.01(-5.59%)
Mar 29, 2021 0.1800 0.1868 0.1740 0.1770 87,796 -0.01(-3.49%)
Mar 26, 2021 0.1844 0.1868 0.1810 0.1834 62,100 -0.01(-4.48%)
Mar 25, 2021 0.1803 0.1920 0.1803 0.1920 128,846 +0.00(+2.13%)
Mar 24, 2021 0.1867 0.1935 0.1867 0.1880 134,949 +0.00(+0.00%)
Mar 23, 2021 0.1909 0.1918 0.1880 0.1880 267,256 -0.00(-1.78%)
Mar 22, 2021 0.1915 0.1918 0.1900 0.1914 274,852 -0.01(-3.33%)
Mar 19, 2021 0.1902 0.2100 0.1900 0.1980 121,200 -0.01(-5.71%)
Mar 18, 2021 0.1998 0.2120 0.1944 0.2100 251,173 -0.01(-4.55%)
Mar 17, 2021 0.2046 0.2200 0.2006 0.2200 124,719 +0.02(+8.91%)
Mar 16, 2021 0.2016 0.2020 0.1950 0.2020 121,045 -0.01(-2.51%)
Mar 15, 2021 0.2011 0.2097 0.1971 0.2072 250,671 +0.01(+2.68%)
Mar 12, 2021 0.2000 0.2018 0.1934 0.2018 180,100 +0.01(+3.28%)
Mar 11, 2021 0.2020 0.2020 0.1954 0.1954 123,290 -0.00(-2.30%)
Mar 10, 2021 0.2042 0.2042 0.1950 0.2000 286,040 -0.00(-0.99%)
Mar 09, 2021 0.2162 0.2162 0.1931 0.2020 796,985 +0.01(+3.01%)
Mar 08, 2021 0.1896 0.1961 0.1875 0.1961 306,745 +0.00(+1.98%)
Mar 05, 2021 0.1850 0.1956 0.1779 0.1923 659,700 -0.01(-3.85%)
Mar 04, 2021 0.1831 0.2000 0.1810 0.2000 222,708 +0.01(+5.26%)
Mar 03, 2021 0.1995 0.1995 0.1900 0.1900 200,628 +0.00(+0.00%)
Mar 02, 2021 0.1927 0.1970 0.1871 0.1900 235,692 -0.01(-4.43%)
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.