Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Graphene Limited (OP: FGPHF )

0.0432 +0.0026 (+6.40%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 13, 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 (%)
Oct 31, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
Oct 29, 2019 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Oct 28, 2019 0.1310 0.1310 0.1240 0.1240 1,700 +0.01(+12.73%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 29,000 -0.02(-15.38%)
Oct 24, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Oct 22, 2019 0.1350 0.1350 0.1350 0.1350 13,521 -0.01(-10.00%)
Oct 21, 2019 0.1500 0.1500 0.1500 0.1500 715 +0.03(+25.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Oct 11, 2019 0.1450 0.1450 0.1450 0 +0.00(+2.84%)
Oct 10, 2019 0.1410 0.1410 0.1410 0.1410 10,000 +0.00(+1.44%)
Oct 07, 2019 0.1390 0.1390 0.1390 0 -0.01(-5.44%)
Oct 04, 2019 0.1350 0.1600 0.1350 0.1470 53,300 +0.03(+22.50%)
Oct 01, 2019 0.1200 0.1200 0.1200 0 -0.02(-15.67%)
Sep 30, 2019 0.1600 0.1600 0.1423 5,000 -0.02(-11.06%)
Sep 27, 2019 0.1500 0.1600 0.1500 0.1600 37,000 +0.03(+23.08%)
Sep 26, 2019 0.1500 0.1500 0.1300 0.1300 18,060 -0.04(-22.62%)
Sep 25, 2019 0.1680 0.1680 0.1680 0.1680 6,000 -0.00(-0.59%)
Sep 24, 2019 0.1850 0.1850 0.1670 0.1690 8,772 +0.05(+40.83%)
Sep 23, 2019 0.1200 0.1200 0.1200 16,936 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1200 0.1200 0.1200 22,600 -0.01(-10.45%)
Sep 19, 2019 0.1340 0.1340 0.1150 0.1340 35,000 -0.01(-4.29%)
Sep 18, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.72%)
Sep 17, 2019 0.1600 0.1600 0.1390 0.1390 14,200 -0.01(-7.33%)
Sep 16, 2019 0.1390 0.1500 0.1390 0.1500 12,750 +0.01(+5.63%)
Sep 13, 2019 0.1550 0.1600 0.1390 0.1420 46,200 +0.00(+1.43%)
Sep 12, 2019 0.1350 0.1400 0.1340 0.1400 56,253 -0.01(-6.04%)
Sep 11, 2019 0.1340 0.1500 0.1300 0.1490 30,121 -0.01(-6.88%)
Sep 10, 2019 0.1550 0.1600 0.1350 0.1600 28,888 +0.02(+15.11%)
Sep 09, 2019 0.1300 0.1700 0.1300 0.1390 91,158 -0.00(-0.36%)
Sep 06, 2019 0.1400 0.1650 0.1390 0.1395 68,700 -0.00(-0.36%)
Sep 05, 2019 0.1350 0.1600 0.1340 0.1400 105,273 -0.01(-9.68%)
Sep 04, 2019 0.1550 0.1550 0.1550 0.1550 480 -0.00(-1.90%)
Aug 16, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.24%)
Aug 15, 2019 0.1900 0.1900 0.1650 0.1650 4,999 +0.01(+3.13%)
Aug 13, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.33%)
Aug 12, 2019 0.1690 0.1690 0.1690 0.1690 4,999 -0.01(-3.43%)
Aug 09, 2019 0.1780 0.2000 0.1750 0.1750 123,900 +0.00(+2.94%)
Aug 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 06, 2019 0.1700 0.1700 0.1600 0.1600 3,730 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.