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 (%)
Jun 30, 2023 0.0500 0.0545 0.0451 0.0451 384,858 -0.01(-15.54%)
Jun 29, 2023 0.0500 0.0550 0.0500 0.0534 30,141 +0.01(+11.72%)
Jun 28, 2023 0.0500 0.0500 0.0478 0.0478 30,685 +0.00(+0.00%)
Jun 27, 2023 0.0478 0.0500 0.0478 0.0478 60,139 -0.00(-4.40%)
Jun 26, 2023 0.0560 0.0560 0.0409 0.0500 13,428 -0.01(-10.71%)
Jun 23, 2023 0.0409 0.0560 0.0409 0.0560 55,577 +0.01(+22.81%)
Jun 22, 2023 0.0500 0.0533 0.0455 0.0456 208,568 -0.00(-1.94%)
Jun 21, 2023 0.0569 0.0600 0.0465 0.0465 116,913 -0.01(-18.28%)
Jun 20, 2023 0.0600 0.0600 0.0504 0.0569 27,581 +0.00(+5.76%)
Jun 16, 2023 0.0600 0.0600 0.0504 0.0538 50,515 -0.00(-2.54%)
Jun 15, 2023 0.0600 0.0600 0.0552 0.0552 14,230 -0.00(-7.85%)
Jun 14, 2023 0.0540 0.0617 0.0515 0.0599 87,425 +0.01(+10.11%)
Jun 13, 2023 0.0617 0.0850 0.0535 0.0544 127,235 +0.00(+2.64%)
Jun 12, 2023 0.0560 0.0850 0.0530 0.0530 750,520 +0.00(+0.00%)
Jun 09, 2023 0.0850 0.0850 0.0530 0.0530 123,201 -0.01(-11.67%)
Jun 08, 2023 0.0699 0.0699 0.0590 0.0600 62,789 +0.00(+1.69%)
Jun 07, 2023 0.0845 0.0945 0.0550 0.0590 148,597 -0.02(-26.25%)
Jun 06, 2023 0.0647 0.0850 0.0647 0.0800 42,267 +0.02(+24.42%)
Jun 05, 2023 0.0700 0.0900 0.0550 0.0643 65,404 -0.00(-1.08%)
Jun 02, 2023 0.0627 0.0849 0.0520 0.0650 105,930 +0.00(+2.36%)
Jun 01, 2023 0.0685 0.0849 0.0600 0.0635 20,166 -0.00(-2.46%)
May 31, 2023 0.0895 0.0895 0.0651 0.0651 14,000 +0.00(+0.00%)
May 30, 2023 0.0526 0.0900 0.0526 0.0651 18,727 +0.00(+5.00%)
May 26, 2023 0.0900 0.0900 0.0620 0.0620 37,724 +0.01(+18.10%)
May 25, 2023 0.0452 0.0868 0.0452 0.0525 43,568 -0.02(-25.21%)
May 24, 2023 0.0800 0.0800 0.0520 0.0702 18,522 +0.01(+10.73%)
May 23, 2023 0.0789 0.0789 0.0620 0.0634 8,257 +0.01(+21.92%)
May 22, 2023 0.0459 0.0800 0.0459 0.0520 72,596 -0.01(-16.40%)
May 19, 2023 0.0705 0.0800 0.0622 0.0622 9,600 +0.00(+3.67%)
May 18, 2023 0.0459 0.0900 0.0459 0.0600 27,494 +0.00(+0.00%)
May 17, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 16, 2023 0.0593 0.0627 0.0550 0.0550 32,479 -0.00(-6.46%)
May 15, 2023 0.0510 0.0666 0.0510 0.0588 38,530 +0.00(+3.34%)
May 12, 2023 0.0575 0.0575 0.0550 0.0569 25,454 +0.00(+3.45%)
May 11, 2023 0.0660 0.0660 0.0505 0.0550 48,500 -0.00(-8.33%)
May 10, 2023 0.0600 0.0600 0.0553 0.0600 69,200 +0.00(+0.00%)
May 09, 2023 0.0786 0.0786 0.0600 0.0600 136,329 -0.00(-0.33%)
May 08, 2023 0.0670 0.0700 0.0602 0.0602 28,500 -0.00(-3.68%)
May 05, 2023 0.0600 0.0650 0.0600 0.0625 76,126 +0.00(+7.39%)
May 04, 2023 0.0594 0.0621 0.0550 0.0582 18,000 -0.00(-3.00%)
May 03, 2023 0.0700 0.0700 0.0503 0.0600 63,796 +0.01(+17.65%)
May 02, 2023 0.0625 0.0700 0.0503 0.0510 138,388 -0.01(-18.40%)
May 01, 2023 0.0625 0.0625 0.0550 0.0625 32,590 +0.00(+7.76%)
Apr 28, 2023 0.0700 0.0700 0.0452 0.0580 72,070 -0.01(-17.14%)
Apr 27, 2023 0.0602 0.0700 0.0602 0.0700 32,865 +0.01(+16.28%)
Apr 26, 2023 0.0700 0.0700 0.0550 0.0602 22,500 +0.00(+8.08%)
Apr 25, 2023 0.0535 0.0557 0.0530 0.0557 9,150 +0.00(+2.77%)
Apr 24, 2023 0.0521 0.0590 0.0521 0.0542 344,001 +0.00(+6.90%)
Apr 21, 2023 0.0580 0.0580 0.0507 0.0507 6,450 -0.01(-14.21%)
Apr 20, 2023 0.0591 0.0591 0.0559 0.0591 12,532 -0.00(-0.67%)
Apr 19, 2023 0.0595 0.0595 0.0570 0.0595 3,760 +0.00(+2.94%)
Apr 18, 2023 0.0550 0.0591 0.0550 0.0578 47,115 +0.00(+3.58%)
Apr 17, 2023 0.0517 0.0558 0.0516 0.0558 84,395 -0.00(-7.00%)
Apr 14, 2023 0.0576 0.0600 0.0550 0.0600 29,900 +0.00(+7.14%)
Apr 13, 2023 0.0552 0.0591 0.0552 0.0560 35,515 +0.00(+1.82%)
Apr 12, 2023 0.0576 0.0576 0.0550 0.0550 35,760 -0.00(-1.79%)
Apr 11, 2023 0.0563 0.0563 0.0508 0.0560 197,675 +0.00(+6.87%)
Apr 10, 2023 0.0544 0.0587 0.0500 0.0524 50,060 -0.00(-7.91%)
Apr 06, 2023 0.0569 0.0569 0.0569 0.0569 112 -0.00(-5.17%)
Apr 05, 2023 0.0568 0.0600 0.0541 0.0600 1,450 +0.00(+0.00%)
Apr 04, 2023 0.0571 0.0600 0.0571 0.0600 4,322 +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.