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

Focus Graphite Inc (OP: FCSMF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 3, 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 (%)
Jan 31, 2024 0.1281 0.1281 0.1281 0.1281 100 -0.00(-1.46%)
Jan 30, 2024 0.1250 0.1322 0.1250 0.1300 6,140 +0.00(+0.78%)
Jan 29, 2024 0.1289 0.1303 0.1210 0.1290 1,700 -0.00(-0.69%)
Jan 26, 2024 0.1252 0.1342 0.1252 0.1299 1,050 -0.01(-3.71%)
Jan 25, 2024 0.1210 0.1349 0.1210 0.1349 29,112 +0.01(+5.39%)
Jan 24, 2024 0.1290 0.1290 0.1280 0.1280 2,535 -0.01(-4.76%)
Jan 23, 2024 0.1291 0.1350 0.1291 0.1344 1,750 +0.00(+3.78%)
Jan 22, 2024 0.1277 0.1295 0.1275 0.1295 6,200 -0.00(-3.00%)
Jan 19, 2024 0.1338 0.1338 0.1335 0.1335 3,250 +0.00(+1.91%)
Jan 18, 2024 0.1247 0.1324 0.1210 0.1310 13,300 +0.01(+6.59%)
Jan 17, 2024 0.1394 0.1394 0.1229 0.1229 12,261 -0.01(-5.53%)
Jan 16, 2024 0.1396 0.1396 0.1301 0.1301 1,100 -0.01(-8.32%)
Jan 12, 2024 0.1399 0.1419 0.1399 0.1419 302 +0.00(+3.20%)
Jan 11, 2024 0.1359 0.1408 0.1359 0.1375 20,250 -0.00(-2.41%)
Jan 10, 2024 0.1364 0.1457 0.1341 0.1409 23,350 +0.00(+2.10%)
Jan 09, 2024 0.1437 0.1437 0.1380 0.1380 2,950 +0.01(+4.47%)
Jan 08, 2024 0.1400 0.1400 0.1321 0.1321 89,185 -0.01(-5.64%)
Jan 05, 2024 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-0.28%)
Jan 04, 2024 0.1363 0.1404 0.1363 0.1404 5,075 +0.01(+4.31%)
Jan 03, 2024 0.1346 0.1346 0.1346 0.1346 130 +0.00(+1.13%)
Jan 02, 2024 0.1219 0.1331 0.1219 0.1331 2,400 +0.01(+5.22%)
Dec 29, 2023 0.1250 0.1271 0.1250 0.1265 15,400 -0.00(-2.84%)
Dec 28, 2023 0.1260 0.1302 0.1249 0.1302 1,766 +0.00(+0.15%)
Dec 27, 2023 0.1350 0.1350 0.1230 0.1300 16,160 -0.01(-3.70%)
Dec 26, 2023 0.1424 0.1455 0.1350 0.1350 2,557 -0.00(-0.88%)
Dec 22, 2023 0.1210 0.1362 0.1210 0.1362 11,355 +0.01(+6.07%)
Dec 21, 2023 0.1314 0.1314 0.1254 0.1284 43,540 -0.00(-1.76%)
Dec 20, 2023 0.1313 0.1342 0.1230 0.1307 4,421 -0.01(-9.17%)
Dec 19, 2023 0.1300 0.1439 0.1300 0.1439 4,200 +0.01(+10.69%)
Dec 18, 2023 0.1210 0.1385 0.1210 0.1300 6,725 -0.00(-1.59%)
Dec 15, 2023 0.1321 0.1321 0.1321 0.1321 450 -0.00(-1.27%)
Dec 14, 2023 0.1335 0.1338 0.1335 0.1338 880 -0.00(-0.89%)
Dec 13, 2023 0.1570 0.1570 0.1240 0.1350 12,450 -0.00(-1.10%)
Dec 12, 2023 0.1448 0.1451 0.1365 0.1365 10,400 -0.01(-5.47%)
Dec 11, 2023 0.1420 0.1448 0.1314 0.1444 21,093 +0.02(+19.34%)
Dec 08, 2023 0.1311 0.1311 0.1210 0.1210 5,895 -0.01(-8.61%)
Dec 07, 2023 0.1210 0.1361 0.1210 0.1324 4,180 -0.00(-3.43%)
Dec 06, 2023 0.1389 0.1389 0.1310 0.1371 1,004 +0.01(+4.26%)
Dec 05, 2023 0.1546 0.1546 0.1246 0.1315 37,009 -0.00(-2.52%)
Dec 04, 2023 0.1321 0.1401 0.1321 0.1349 5,406 +0.00(+2.51%)
Dec 01, 2023 0.1410 0.1410 0.1303 0.1316 26,420 +0.01(+8.49%)
Nov 30, 2023 0.1300 0.1300 0.1213 0.1213 6,452 -0.00(-2.96%)
Nov 29, 2023 0.1182 0.1265 0.1160 0.1250 19,700 +0.01(+6.84%)
Nov 28, 2023 0.1220 0.1220 0.1106 0.1170 7,158 -0.01(-10.21%)
Nov 27, 2023 0.1140 0.1303 0.1140 0.1303 27,600 -0.01(-6.06%)
Nov 24, 2023 0.1350 0.1387 0.1350 0.1387 1,000 +0.01(+8.36%)
Nov 22, 2023 0.1290 0.1315 0.1245 0.1280 10,710 -0.01(-5.19%)
Nov 21, 2023 0.1275 0.1350 0.1275 0.1350 2,450 +0.01(+4.65%)
Nov 20, 2023 0.1400 0.1400 0.1265 0.1290 18,749 -0.01(-7.86%)
Nov 16, 2023 0.1400 20 +0.00(+0.21%)
Nov 15, 2023 0.1500 0.1500 0.1397 0.1397 6,200 -0.00(-0.21%)
Nov 14, 2023 0.1310 0.1462 0.1310 0.1400 20,614 +0.02(+12.09%)
Nov 13, 2023 0.1400 0.1410 0.1249 0.1249 58,826 -0.01(-9.49%)
Nov 10, 2023 0.1406 0.1406 0.1380 0.1380 7,100 -0.00(-0.22%)
Nov 09, 2023 0.1439 0.1439 0.1383 0.1383 1,979 +0.00(+0.44%)
Nov 08, 2023 0.1481 0.1481 0.1377 0.1377 7,903 -0.01(-5.03%)
Nov 07, 2023 0.1448 0.1455 0.1448 0.1450 7,898 -0.01(-3.33%)
Nov 06, 2023 0.1632 0.1632 0.1500 0.1500 62,444 -0.01(-6.60%)
Nov 03, 2023 0.1631 0.1631 0.1599 0.1606 1,910 +0.00(+0.37%)
Nov 02, 2023 0.1650 0.1698 0.1600 0.1600 5,683 -0.01(-6.98%)
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.