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

Focus Graphite Inc (OP: FCSMF )

0.0989 -0.0111 (-10.09%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 21, 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 21, 2024 0.0989 0.0989 0.0989 0.0989 2,775 -0.01(-10.09%)
May 20, 2024 0.1100 0.1100 0.1100 0.1100 7,025 +0.01(+7.63%)
May 17, 2024 0.0972 0.1045 0.0972 0.1022 40,000 -0.00(-3.68%)
May 16, 2024 0.1050 0.1200 0.0981 0.1061 10,219 +0.01(+13.48%)
May 15, 2024 0.0935 0.0935 0.0935 0.0935 8,566 -0.01(-6.12%)
May 14, 2024 0.1008 0.1040 0.0971 0.0996 25,000 +0.00(+2.68%)
May 13, 2024 0.1035 0.1035 0.0970 0.0970 22,820 -0.00(-3.10%)
May 10, 2024 0.0923 0.1081 0.0923 0.1001 15,023 -0.00(-2.82%)
May 09, 2024 0.1086 0.1086 0.1030 0.1030 5,313 -0.01(-11.89%)
May 08, 2024 0.1110 0.1169 0.1110 0.1169 11,558 +0.01(+13.72%)
May 07, 2024 0.1055 0.1055 0.1028 0.1028 13,500 -0.00(-3.93%)
May 06, 2024 0.1070 0.1070 0.1070 0.1070 3,000 -0.00(-2.37%)
May 03, 2024 0.1083 0.1096 0.1082 0.1096 77,501 -0.00(-1.17%)
May 02, 2024 0.1110 0.1138 0.1057 0.1109 28,769 -0.00(-0.18%)
May 01, 2024 0.1110 0.1146 0.1110 0.1111 3,187 -0.01(-6.09%)
Apr 30, 2024 0.1183 0.1183 0.1183 0.1183 3,500 +0.00(+1.98%)
Apr 26, 2024 0.1160 0 -0.00(-0.26%)
Apr 25, 2024 0.1218 0.1218 0.1110 0.1163 36,080 -0.01(-5.22%)
Apr 24, 2024 0.1227 0.1227 0.1227 0.1227 17,500 +0.01(+4.87%)
Apr 23, 2024 0.1225 0.1225 0.1170 0.1170 21,000 -0.00(-2.50%)
Apr 22, 2024 0.1200 0.1200 0.1200 0.1200 11,060 +0.00(+2.56%)
Apr 19, 2024 0.1296 0.1296 0.1170 0.1170 26,220 -0.01(-9.44%)
Apr 18, 2024 0.1320 0.1326 0.1292 0.1292 17,050 +0.00(+0.39%)
Apr 17, 2024 0.1287 0.1287 0.1287 0.1287 280 +0.01(+10.00%)
Apr 16, 2024 0.1289 0.1289 0.1170 0.1170 14,747 -0.02(-14.85%)
Apr 15, 2024 0.1374 0.1374 0.1374 0.1374 225 +0.00(+0.88%)
Apr 12, 2024 0.1258 0.1441 0.1170 0.1362 11,840 +0.02(+15.03%)
Apr 11, 2024 0.1217 0.1217 0.1184 0.1184 6,300 -0.00(-1.33%)
Apr 10, 2024 0.1196 0.1227 0.1191 0.1200 15,905 -0.01(-5.21%)
Apr 09, 2024 0.1266 0.1266 0.1266 0.1266 3,502 +0.01(+8.21%)
Apr 08, 2024 0.1170 0.1170 0.1170 0.1170 285 -0.00(-3.86%)
Apr 05, 2024 0.1230 0.1230 0.1170 0.1217 12,943 +0.00(+3.84%)
Apr 04, 2024 0.1222 0.1222 0.1136 0.1172 5,290 +0.00(+0.86%)
Apr 03, 2024 0.1162 0.1162 0.1162 0.1162 5,701 -0.00(-0.34%)
Apr 02, 2024 0.1200 0.1221 0.1166 0.1166 16,404 -0.01(-4.19%)
Apr 01, 2024 0.1200 0.1275 0.1200 0.1217 2,619 +0.00(+0.00%)
Mar 28, 2024 0.1207 0.1217 0.1200 0.1217 840 -0.00(-0.16%)
Mar 27, 2024 0.1220 0.1221 0.1200 0.1219 19,158 +0.00(+1.58%)
Mar 26, 2024 0.1200 0.1200 0.1200 0.1200 620 +0.00(+0.00%)
Mar 25, 2024 0.1200 0.1235 0.1200 0.1200 3,691 -0.00(-1.56%)
Mar 22, 2024 0.1214 0.1219 0.1200 0.1219 3,767 +0.00(+1.58%)
Mar 21, 2024 0.1226 0.1226 0.1200 0.1200 1,305 -0.00(-3.30%)
Mar 20, 2024 0.1264 0.1269 0.1241 0.1241 6,075 +0.00(+3.42%)
Mar 19, 2024 0.1200 0.1200 0.1200 0.1200 1,004 -0.01(-6.18%)
Mar 18, 2024 0.1390 0.1390 0.1200 0.1279 17,400 +0.00(+0.55%)
Mar 15, 2024 0.1272 0.1272 0.1272 0.1272 3,001 +0.00(+3.33%)
Mar 14, 2024 0.1231 0.1231 0.1231 0.1231 150 -0.00(-2.84%)
Mar 13, 2024 0.1267 0.1267 0.1267 0.1267 4,720 +0.01(+5.58%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 799 -0.00(-3.61%)
Mar 11, 2024 0.1232 0.1261 0.1232 0.1245 10,573 +0.00(+1.06%)
Mar 08, 2024 0.1185 0.1232 0.1185 0.1232 3,532 +0.00(+4.14%)
Mar 07, 2024 0.1230 0.1230 0.1183 0.1183 2,500 -0.01(-7.65%)
Mar 06, 2024 0.1177 0.1281 0.1177 0.1281 5,955 +0.01(+8.93%)
Mar 05, 2024 0.1164 0.1180 0.1164 0.1176 4,300 +0.00(+0.17%)
Mar 04, 2024 0.1174 0.1174 0.1174 0.1174 1,679 -0.00(-0.68%)
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.