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

Focus Graphite Inc (OP: FCSMF )

0.0956 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 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 29, 2020 0.0140 0.0170 0.0140 0.0170 62,900 +0.00(+13.33%)
May 28, 2020 0.0188 0.0189 0.0150 0.0150 24,250 -0.00(-16.67%)
May 27, 2020 0.0155 0.0180 0.0140 0.0180 801,004 +0.00(+20.00%)
May 26, 2020 0.0195 0.0195 0.0137 0.0150 260,700 -0.00(-16.67%)
May 22, 2020 0.0199 0.0199 0.0164 0.0180 102,800 +0.00(+4.65%)
May 21, 2020 0.0128 0.0200 0.0100 0.0172 74,500 +0.00(+14.67%)
May 20, 2020 0.0134 0.0180 0.0134 0.0150 84,500 +0.00(+0.00%)
May 19, 2020 0.0150 0.0150 0.0150 0.0150 2,012 -0.00(-6.25%)
May 18, 2020 0.0135 0.0169 0.0133 0.0160 50,100 -0.00(-5.33%)
May 15, 2020 0.0183 0.0183 0.0140 0.0169 18,700 +0.00(+20.71%)
May 14, 2020 0.0170 0.0180 0.0140 0.0140 101,568 -0.00(-22.22%)
May 13, 2020 0.0195 0.0195 0.0180 0.0180 25,108 +0.00(+0.00%)
May 12, 2020 0.0180 0.0180 0.0170 0.0180 134,336 +0.00(+12.50%)
May 11, 2020 0.0169 0.0180 0.0140 0.0160 313,808 -0.00(-5.33%)
May 08, 2020 0.0196 0.0196 0.0143 0.0169 233,500 +0.00(+30.00%)
May 07, 2020 0.0228 0.0228 0.0128 0.0130 23,200 -0.00(-23.08%)
May 06, 2020 0.0110 0.0169 0.0110 0.0169 12,300 +0.00(+20.71%)
May 05, 2020 0.0180 0.0191 0.0140 0.0140 561,608 -0.01(-27.08%)
May 04, 2020 0.0161 0.0192 0.0145 0.0192 411,605 +0.00(+12.94%)
May 01, 2020 0.0105 0.0195 0.0105 0.0170 511,900 -0.00(-10.53%)
Apr 30, 2020 0.0139 0.0192 0.0139 0.0190 116,002 -0.00(-0.52%)
Apr 29, 2020 0.0124 0.0192 0.0124 0.0191 110,556 +0.00(+11.05%)
Apr 28, 2020 0.0200 0.0200 0.0172 0.0172 37,383 +0.00(+0.00%)
Apr 27, 2020 0.0175 0.0185 0.0170 0.0172 69,285 -0.00(-1.71%)
Apr 24, 2020 0.0176 0.0180 0.0161 0.0175 37,100 -0.00(-2.78%)
Apr 23, 2020 0.0157 0.0185 0.0145 0.0180 1,030,450 +0.00(+15.38%)
Apr 22, 2020 0.0165 0.0167 0.0125 0.0156 40,375 +0.00(+11.43%)
Apr 21, 2020 0.0165 0.0165 0.0140 0.0140 24,031 +0.00(+0.00%)
Apr 20, 2020 0.0157 0.0157 0.0122 0.0140 8,252 +0.00(+35.92%)
Apr 17, 2020 0.0150 0.0153 0.0103 0.0103 318,000 -0.01(-33.97%)
Apr 16, 2020 0.0131 0.0156 0.0125 0.0156 42,844 +0.00(+0.65%)
Apr 15, 2020 0.0116 0.0157 0.0116 0.0155 162,478 +0.00(+40.91%)
Apr 14, 2020 0.0200 0.0200 0.0105 0.0110 5,550 -0.00(-23.61%)
Apr 13, 2020 0.0103 0.0174 0.0102 0.0144 55,027 -0.00(-9.43%)
Apr 09, 2020 0.0155 0.0194 0.0154 0.0159 78,700 +0.00(+17.78%)
Apr 08, 2020 0.0101 0.0157 0.0101 0.0135 105,930 +0.00(+33.66%)
Apr 07, 2020 0.0102 0.0170 0.0101 0.0101 201,702 -0.01(-36.88%)
Apr 06, 2020 0.0200 0.0200 0.0101 0.0160 68,750 +0.00(+2.56%)
Apr 03, 2020 0.0190 0.0190 0.0101 0.0156 70,000 -0.00(-18.32%)
Apr 02, 2020 0.0159 0.0191 0.0130 0.0191 92,000 +0.00(+18.63%)
Apr 01, 2020 0.0191 0.0191 0.0161 0.0161 500 +0.01(+61.00%)
Mar 31, 2020 0.0111 0.0200 0.0100 0.0100 185,855 -0.01(-45.65%)
Mar 30, 2020 0.0103 0.0220 0.0103 0.0184 111,400 -0.00(-1.60%)
Mar 27, 2020 0.0193 0.0193 0.0140 0.0187 124,600 +0.00(+33.57%)
Mar 26, 2020 0.0103 0.0192 0.0103 0.0140 169,319 -0.00(-12.50%)
Mar 25, 2020 0.0140 0.0180 0.0140 0.0160 123,660 +0.00(+13.48%)
Mar 24, 2020 0.0112 0.0158 0.0110 0.0141 76,670 -0.00(-7.24%)
Mar 23, 2020 0.0111 0.0152 0.0110 0.0152 166,100 +0.00(+4.83%)
Mar 20, 2020 0.0111 0.0210 0.0110 0.0145 31,200 -0.00(-3.33%)
Mar 19, 2020 0.0178 0.0178 0.0110 0.0150 173,900 +0.00(+36.36%)
Mar 18, 2020 0.0110 0.0150 0.0110 0.0110 338,783 -0.00(-21.99%)
Mar 17, 2020 0.0110 0.0156 0.0110 0.0141 106,850 +0.00(+10.16%)
Mar 16, 2020 0.0160 0.0160 0.0120 0.0128 77,200 +0.00(+6.67%)
Mar 13, 2020 0.0150 0.0158 0.0115 0.0120 435,000 +0.00(+0.00%)
Mar 12, 2020 0.0160 0.0160 0.0120 0.0120 63,776 -0.01(-37.82%)
Mar 11, 2020 0.0160 0.0194 0.0111 0.0193 255,515 +0.01(+37.86%)
Mar 10, 2020 0.0161 0.0161 0.0110 0.0140 125,600 +0.00(+0.00%)
Mar 09, 2020 0.0195 0.0195 0.0140 0.0140 147,450 -0.01(-28.21%)
Mar 06, 2020 0.0150 0.0195 0.0140 0.0195 123,800 +0.00(+25.00%)
Mar 05, 2020 0.0236 0.0236 0.0155 0.0156 21,255 -0.00(-22.00%)
Mar 04, 2020 0.0237 0.0237 0.0150 0.0200 21,202 +0.00(+6.95%)
Mar 03, 2020 0.0200 0.0200 0.0187 0.0187 60,050 -0.00(-6.03%)
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.