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: 10:59 AM 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, 2023 0.0450 0.0840 0.0400 0.0450 11,500 +0.00(+12.50%)
Oct 30, 2023 0.0840 0.0840 0.0400 0.0400 31,500 -0.01(-27.27%)
Oct 27, 2023 0.0550 0.0550 0.0550 0.0550 27,125 +0.01(+22.22%)
Oct 26, 2023 0.0400 0.0535 0.0400 0.0450 11,961 -0.01(-10.00%)
Oct 25, 2023 0.0610 0.0610 0.0500 0.0500 20,100 -0.00(-9.09%)
Oct 24, 2023 0.0360 0.0800 0.0360 0.0550 66,471 +0.01(+37.50%)
Oct 23, 2023 0.0600 0.0840 0.0390 0.0400 118,076 -0.02(-33.33%)
Oct 20, 2023 0.0380 0.0700 0.0380 0.0600 85,436 -0.01(-14.29%)
Oct 19, 2023 0.0600 0.0700 0.0540 0.0700 31,900 +0.01(+15.13%)
Oct 18, 2023 0.0750 0.0750 0.0600 0.0608 12,800 +0.00(+1.33%)
Oct 17, 2023 0.0625 0.0625 0.0300 0.0600 28,172 +0.01(+13.64%)
Oct 16, 2023 0.0750 0.0601 0.0300 0.0528 21,050 -0.01(-21.78%)
Oct 13, 2023 0.0601 0.0720 0.0490 0.0675 178,088 +0.00(+0.00%)
Oct 12, 2023 0.0620 0.0675 0.0490 0.0675 22,505 +0.02(+36.36%)
Oct 11, 2023 0.0627 0.0759 0.0495 0.0495 93,830 -0.01(-17.36%)
Oct 10, 2023 0.0700 0.0750 0.0599 0.0599 75,574 -0.01(-13.06%)
Oct 09, 2023 0.0700 0.0700 0.0510 0.0689 30,479 +0.02(+46.60%)
Oct 06, 2023 0.0550 0.0700 0.0425 0.0470 293,243 -0.00(-6.00%)
Oct 05, 2023 0.0425 0.0550 0.0425 0.0500 40,052 +0.01(+33.33%)
Oct 04, 2023 0.0550 0.0550 0.0375 0.0375 1,222 +0.01(+16.10%)
Oct 03, 2023 0.0323 0.0550 0.0323 0.0323 12,630 -0.01(-19.25%)
Oct 02, 2023 0.0400 0.0550 0.0200 0.0400 242,781 +0.00(+6.67%)
Sep 29, 2023 0.0375 0.0550 0.0375 0.0375 94,925 +0.02(+97.37%)
Sep 28, 2023 0.0180 0.0570 0.0180 0.0190 78,400 +0.02(+18900.00%)
Sep 27, 2023 0.0570 0.0570 0.0001 0.0001 124,450 -0.04(-99.75%)
Sep 26, 2023 0.0490 0.0520 0.0400 0.0400 118,489 -0.00(-9.09%)
Sep 25, 2023 0.0440 0.0440 0.0440 0.0440 41,825 -0.01(-10.20%)
Sep 22, 2023 0.0490 0.0570 0.0490 0.0490 12,500 -0.01(-14.04%)
Sep 21, 2023 0.0495 0.0570 0.0410 0.0570 29,437 +0.02(+39.02%)
Sep 20, 2023 0.0475 0.0495 0.0410 0.0410 14,447 -0.01(-16.84%)
Sep 19, 2023 0.0410 0.0493 0.0410 0.0493 32,810 -0.00(-5.74%)
Sep 18, 2023 0.0523 0.0523 0.0523 0.0523 7,570 +0.01(+16.22%)
Sep 15, 2023 0.0500 0.0595 0.0450 0.0450 135,444 -0.01(-10.00%)
Sep 14, 2023 0.0480 0.0500 0.0410 0.0500 50,100 +0.01(+21.95%)
Sep 13, 2023 0.0410 0.0450 0.0410 0.0410 184,500 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0525 0.0400 0.0410 30,900 +0.00(+0.00%)
Sep 11, 2023 0.0525 0.0525 0.0410 0.0410 110,099 -0.00(-2.38%)
Sep 08, 2023 0.0309 0.0420 0.0309 0.0420 61,500 +0.00(+2.44%)
Sep 07, 2023 0.0453 0.0480 0.0405 0.0410 33,686 -0.00(-9.89%)
Sep 06, 2023 0.0453 0.0470 0.0405 0.0455 37,150 +0.00(+3.88%)
Sep 05, 2023 0.0400 0.0470 0.0400 0.0438 32,445 -0.00(-7.20%)
Sep 01, 2023 0.0500 0.0500 0.0415 0.0472 1,575 -0.01(-13.87%)
Aug 31, 2023 0.0548 0.0595 0.0500 0.0548 45,270 +0.00(+9.60%)
Aug 30, 2023 0.0600 0.0600 0.0500 0.0500 19,585 +0.00(+0.00%)
Aug 29, 2023 0.0548 0.0595 0.0500 0.0500 46,600 -0.01(-15.25%)
Aug 28, 2023 0.0600 0.0600 0.0548 0.0590 28,818 -0.00(-0.84%)
Aug 25, 2023 0.0450 0.0595 0.0450 0.0595 27,318 +0.01(+19.00%)
Aug 24, 2023 0.0450 0.0600 0.0450 0.0500 80,660 -0.00(-9.09%)
Aug 23, 2023 0.0450 0.0600 0.0450 0.0550 16,607 +0.00(+0.36%)
Aug 22, 2023 0.0600 0.0600 0.0500 0.0548 35,571 +0.00(+0.00%)
Aug 21, 2023 0.0505 0.0548 0.0505 0.0548 115,575 +0.00(+8.73%)
Aug 18, 2023 0.0504 0.0504 0.0504 0.0504 3,370 +0.00(+0.00%)
Aug 17, 2023 0.0504 0.0510 0.0504 0.0504 22,040 +0.00(+0.00%)
Aug 16, 2023 0.0517 0.0517 0.0500 0.0504 17,514 -0.00(-2.70%)
Aug 15, 2023 0.0500 0.0518 0.0450 0.0518 16,900 +0.01(+15.11%)
Aug 14, 2023 0.0450 0.0450 0.0450 0.0450 10,009 -0.01(-14.29%)
Aug 11, 2023 0.0518 0.0525 0.0500 0.0525 6,000 +0.00(+1.35%)
Aug 10, 2023 0.0518 0.0518 0.0518 0.0518 5,239 +0.00(+3.60%)
Aug 09, 2023 0.0525 0.0525 0.0500 0.0500 18,300 -0.00(-3.47%)
Aug 08, 2023 0.0500 0.0533 0.0500 0.0518 10,204 +0.00(+3.60%)
Aug 07, 2023 0.0550 0.0600 0.0500 0.0500 85,295 -0.00(-9.09%)
Aug 04, 2023 0.0500 0.0600 0.0500 0.0550 37,654 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0555 0.0500 0.0550 11,599 -0.00(-3.34%)
Aug 02, 2023 0.0500 0.0600 0.0500 0.0569 53,698 +0.00(+0.00%)
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.