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 (%)
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%)
Aug 01, 2023 0.0600 0.0600 0.0510 0.0569 58,863 +0.00(+3.45%)
Jul 31, 2023 0.0600 0.0600 0.0500 0.0550 38,334 +0.00(+0.00%)
Jul 28, 2023 0.0525 0.0565 0.0500 0.0550 42,061 +0.00(+10.00%)
Jul 27, 2023 0.0535 0.0550 0.0500 0.0500 11,075 +0.00(+0.00%)
Jul 26, 2023 0.0565 0.0600 0.0500 0.0500 40,825 -0.00(-9.09%)
Jul 25, 2023 0.0600 0.0600 0.0500 0.0550 52,150 +0.00(+0.00%)
Jul 24, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 21, 2023 0.0625 0.0753 0.0500 0.0600 22,835 -0.00(-4.00%)
Jul 20, 2023 0.0600 0.0625 0.0500 0.0625 20,853 +0.01(+25.00%)
Jul 19, 2023 0.0650 0.0650 0.0500 0.0500 62,610 -0.00(-0.20%)
Jul 18, 2023 0.0430 0.0598 0.0400 0.0501 37,135 -0.00(-8.24%)
Jul 17, 2023 0.0598 0.0598 0.0546 0.0546 75,074 +0.01(+21.33%)
Jul 14, 2023 0.0515 0.0515 0.0450 0.0450 2,044 -0.01(-15.73%)
Jul 13, 2023 0.0500 0.0560 0.0466 0.0534 329,710 +0.01(+14.10%)
Jul 12, 2023 0.0475 0.0500 0.0468 0.0468 23,403 -0.00(-2.50%)
Jul 11, 2023 0.0450 0.0500 0.0430 0.0480 56,611 -0.00(-3.03%)
Jul 10, 2023 0.0500 0.0500 0.0495 0.0495 73,600 +0.00(+0.00%)
Jul 07, 2023 0.0500 0.0600 0.0495 0.0495 110,950 -0.00(-5.71%)
Jul 06, 2023 0.0550 0.0550 0.0490 0.0525 900 +0.01(+25.00%)
Jul 05, 2023 0.0600 0.0600 0.0400 0.0420 29,610 -0.00(-9.87%)
Jul 03, 2023 0.0560 0.0560 0.0405 0.0466 52,300 +0.00(+3.33%)
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%)
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.