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

Focus Graphite Inc (OP: FCSMF )

0.0823 +0.0021 (+2.62%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 0.0978 0.0978 0.0978 0.0978 1,500 -0.00(-2.20%)
Aug 29, 2024 0.1000 0.1000 0.1000 0.1000 7,580 +0.00(+3.09%)
Aug 28, 2024 0.0987 0.0989 0.0962 0.0970 3,400 -0.00(-0.51%)
Aug 27, 2024 0.0962 0.0975 0.0962 0.0975 2,250 +0.00(+0.00%)
Aug 23, 2024 0.0975 0 +0.00(+1.35%)
Aug 20, 2024 0.0962 0 -0.00(-3.90%)
Aug 19, 2024 0.1001 0.1001 0.0952 0.1001 50,180 +0.01(+8.69%)
Aug 16, 2024 0.0921 0.0921 0.0921 0.0921 500 +0.00(+0.00%)
Aug 15, 2024 0.0956 0.0956 0.0921 0.0921 47,301 +0.00(+2.22%)
Aug 13, 2024 0.0901 0 -0.00(-4.15%)
Aug 12, 2024 0.0862 0.0940 0.0830 0.0940 22,350 -0.00(-3.79%)
Aug 09, 2024 0.0919 0.0977 0.0882 0.0977 21,982 +0.00(+0.00%)
Aug 08, 2024 0.1031 0.1031 0.0977 0.0977 22,500 -0.01(-6.86%)
Aug 07, 2024 0.1049 0.1049 0.1049 0.1049 9,934 +0.01(+7.37%)
Aug 05, 2024 0.0977 0 +0.01(+12.43%)
Aug 02, 2024 0.0861 0.0947 0.0861 0.0869 2,690 -0.01(-8.24%)
Jul 31, 2024 0.0947 500 +0.00(+0.00%)
Jul 25, 2024 0.0947 0 +0.01(+9.99%)
Jul 24, 2024 0.0861 0.0861 0.0861 0.0861 100 -0.02(-18.00%)
Jul 23, 2024 0.0880 0.1050 0.0861 0.1050 1,871 +0.02(+19.32%)
Jul 22, 2024 0.0910 0.0976 0.0880 0.0880 1,175 -0.00(-4.24%)
Jul 18, 2024 0.0919 50 -0.00(-3.16%)
Jul 17, 2024 0.0949 0.0949 0.0949 0.0949 4,444 -0.00(-1.15%)
Jul 16, 2024 0.0901 0.0960 0.0861 0.0960 136,800 +0.00(+1.05%)
Jul 15, 2024 0.1080 0.1100 0.0920 0.0950 99,651 +0.01(+6.74%)
Jul 12, 2024 0.1032 0.1032 0.0890 0.0890 5,165 -0.01(-13.59%)
Jul 11, 2024 0.1100 0.1100 0.1030 0.1030 72,500 -0.00(-2.83%)
Jul 10, 2024 0.1000 0.1060 0.1000 0.1060 20,533 +0.01(+13.98%)
Jul 09, 2024 0.1000 0.1000 0.0860 0.0930 16,680 -0.01(-6.06%)
Jul 08, 2024 0.1100 0.1100 0.0975 0.0990 18,049 +0.00(+0.30%)
Jul 05, 2024 0.1000 0.1000 0.0850 0.0987 24,360 -0.00(-1.30%)
Jul 03, 2024 0.1000 0.1000 0.1000 0.1000 8,100 +0.00(+0.00%)
Jul 02, 2024 0.1000 0.1000 0.1000 0.1000 5,950 +0.00(+0.00%)
Jul 01, 2024 0.1047 0.1047 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 28, 2024 0.1001 0.1001 0.0860 0.1000 18,850 -0.00(-0.10%)
Jun 27, 2024 0.0820 0.1001 0.0820 0.1001 5,400 +0.01(+7.52%)
Jun 25, 2024 0.0931 0 +0.00(+0.11%)
Jun 24, 2024 0.0890 0.0962 0.0890 0.0930 2,139 +0.01(+7.02%)
Jun 21, 2024 0.0963 0.1100 0.0830 0.0869 150,068 +0.00(+2.24%)
Jun 20, 2024 0.0859 0.0893 0.0850 0.0850 11,973 -0.01(-6.59%)
Jun 18, 2024 0.0856 0.0966 0.0856 0.0910 28,725 -0.00(-4.81%)
Jun 17, 2024 0.0929 0.0956 0.0880 0.0956 24,468 -0.00(-3.63%)
Jun 14, 2024 0.0992 0.0992 0.0926 0.0992 19,500 -0.00(-0.70%)
Jun 13, 2024 0.0931 0.0999 0.0931 0.0999 12,950 +0.01(+6.96%)
Jun 12, 2024 0.0972 0.1000 0.0934 0.0934 13,376 +0.01(+6.74%)
Jun 11, 2024 0.0875 0.0875 0.0875 0.0875 368 -0.01(-7.89%)
Jun 10, 2024 0.0890 0.0999 0.0890 0.0950 2,380 +0.00(+2.48%)
Jun 07, 2024 0.0950 0.0950 0.0927 0.0927 7,010 -0.00(-2.42%)
Jun 06, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jun 05, 2024 0.0950 0.1000 0.0931 0.0950 24,609 +0.00(+0.00%)
Jun 04, 2024 0.1000 0.1000 0.0950 0.0950 3,700 -0.01(-7.23%)
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.