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

Focus Graphite Inc (OP:FCSMF)

0.0990 -0.0014 (-1.39%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.1040 0.1040 0.0990 0.0990 35,100 -0.00(-1.39%)
Jul 17, 2025 0.1017 0.1065 0.0987 0.1004 17,570 +0.01(+9.13%)
Jul 16, 2025 0.0872 0.0920 0.0872 0.0920 3,125 -0.00(-1.81%)
Jul 15, 2025 0.0830 0.0937 0.0830 0.0937 15,700 +0.01(+8.95%)
Jul 14, 2025 0.0898 0.0898 0.0860 0.0860 7,750 -0.01(-7.43%)
Jul 11, 2025 0.1010 0.1010 0.0820 0.0929 1,098 -0.00(-0.96%)
Jul 10, 2025 0.0961 0.0991 0.0903 0.0938 72,300 -0.00(-3.00%)
Jul 09, 2025 0.1030 0.1030 0.0967 0.0967 50,550 -0.00(-1.02%)
Jul 08, 2025 0.1000 0.1006 0.0977 0.0977 74,300 -0.00(-4.50%)
Jul 07, 2025 0.1140 0.1140 0.1000 0.1023 15,555 +0.00(+1.59%)
Jul 03, 2025 0.1007 0.1052 0.1007 0.1007 2,300 -0.00(-4.37%)
Jul 02, 2025 0.1062 0.1117 0.1053 0.1053 13,115 +0.00(+1.35%)
Jul 01, 2025 0.1117 0.1117 0.0961 0.1039 8,335 +0.01(+5.38%)
Jun 30, 2025 0.0986 0.1008 0.0986 0.0986 565 -0.01(-8.87%)
Jun 27, 2025 0.1130 0.1130 0.1044 0.1082 38,937 -0.01(-5.25%)
Jun 26, 2025 0.1095 0.1149 0.1095 0.1142 20,158 +0.00(+3.82%)
Jun 25, 2025 0.1014 0.1100 0.1014 0.1100 4,715 +0.01(+6.28%)
Jun 24, 2025 0.1050 0.1079 0.1003 0.1035 23,560 -0.00(-1.24%)
Jun 23, 2025 0.1036 0.1050 0.1036 0.1048 25,412 -0.00(-2.42%)
Jun 20, 2025 0.1130 0.1229 0.1036 0.1074 53,064 -0.01(-8.28%)
Jun 18, 2025 0.1215 0.1220 0.1168 0.1171 116,882 -0.00(-2.42%)
Jun 17, 2025 0.1205 0.1245 0.1190 0.1200 85,726 -0.00(-1.40%)
Jun 16, 2025 0.1194 0.1222 0.1163 0.1217 131,456 +0.01(+10.64%)
Jun 13, 2025 0.1200 0.1243 0.1063 0.1100 57,755 +0.01(+9.56%)
Jun 12, 2025 0.0844 0.1004 0.0809 0.1004 46,155 +0.03(+34.77%)
Jun 11, 2025 0.0794 0.0800 0.0745 0.0745 37,327 -0.01(-6.88%)
Jun 10, 2025 0.0787 0.0800 0.0689 0.0800 45,002 +0.00(+0.00%)
Jun 09, 2025 0.0775 0.0800 0.0775 0.0800 19,278 -0.00(-0.74%)
Jun 06, 2025 0.0758 0.0806 0.0758 0.0806 7,550 +0.00(+3.07%)
Jun 05, 2025 0.0639 0.0782 0.0639 0.0782 42,227 +0.01(+18.48%)
Jun 04, 2025 0.0710 0.0710 0.0660 0.0660 6,070 +0.00(+8.02%)
Jun 03, 2025 0.0650 0.0692 0.0611 0.0611 29,814 +0.00(+1.83%)
May 30, 2025 0.0600 30 +0.00(+2.21%)
May 29, 2025 0.0587 0.0587 0.0587 0.0587 1,030 -0.00(-5.93%)
May 27, 2025 0.0624 500 +0.00(+4.87%)
May 23, 2025 0.0595 0.0642 0.0593 0.0595 2,854 -0.00(-6.59%)
May 22, 2025 0.0597 0.0680 0.0573 0.0637 11,568 +0.00(+4.26%)
May 20, 2025 0.0611 6,400 -0.01(-11.58%)
May 19, 2025 0.0691 0.0691 0.0691 0.0691 125 +0.00(+6.64%)
May 16, 2025 0.0624 0.0648 0.0624 0.0648 11,600 +0.00(+6.06%)
May 15, 2025 0.0622 0.0637 0.0611 0.0611 9,000 +0.00(+7.57%)
May 14, 2025 0.0585 0.0599 0.0568 0.0568 19,300 -0.00(-7.49%)
May 13, 2025 0.0600 0.0614 0.0586 0.0614 5,101 +0.00(+7.53%)
May 12, 2025 0.0559 0.0593 0.0559 0.0571 8,581 -0.00(-7.31%)
May 09, 2025 0.0577 0.0616 0.0552 0.0616 14,000 +0.00(+6.94%)
May 08, 2025 0.0542 0.0579 0.0535 0.0576 18,060 +0.00(+1.05%)
May 07, 2025 0.0500 0.0589 0.0500 0.0570 14,343 -0.00(-3.06%)
May 06, 2025 0.0600 0.0618 0.0548 0.0588 116,494 -0.00(-5.01%)
May 05, 2025 0.0612 0.0624 0.0612 0.0619 21,090 +0.00(+2.31%)
May 02, 2025 0.0620 0.0621 0.0605 0.0605 115,497 -0.01(-8.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.