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 )

0.0456 +0.0056 (+14.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 (%)
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%)
Apr 03, 2023 0.0552 0.0619 0.0552 0.0600 42,130 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0526 0.0600 224,858 +0.00(+5.45%)
Mar 30, 2023 0.0517 0.0569 0.0517 0.0569 77,940 +0.00(+0.89%)
Mar 29, 2023 0.0522 0.0564 0.0500 0.0564 129,300 -0.00(-3.42%)
Mar 28, 2023 0.0556 0.0584 0.0550 0.0584 13,238 +0.00(+3.73%)
Mar 27, 2023 0.0577 0.0577 0.0541 0.0563 33,560 -0.00(-6.17%)
Mar 24, 2023 0.0521 0.0600 0.0521 0.0600 69,255 +0.00(+1.18%)
Mar 23, 2023 0.0593 0.0593 0.0564 0.0593 3,700 -0.00(-0.34%)
Mar 22, 2023 0.0565 0.0600 0.0565 0.0595 90,507 +0.00(+1.19%)
Mar 21, 2023 0.0588 0.0600 0.0587 0.0588 32,045 +0.00(+1.38%)
Mar 20, 2023 0.0600 0.0600 0.0571 0.0580 66,703 +0.00(+0.87%)
Mar 17, 2023 0.0550 0.0583 0.0550 0.0575 6,200 +0.00(+4.55%)
Mar 16, 2023 0.0582 0.0599 0.0550 0.0550 87,900 -0.00(-2.31%)
Mar 15, 2023 0.0584 0.0598 0.0563 0.0563 108,057 -0.00(-6.01%)
Mar 14, 2023 0.0590 0.0625 0.0590 0.0599 20,990 -0.00(-1.80%)
Mar 13, 2023 0.0622 0.0643 0.0610 0.0610 24,908 -0.00(-7.15%)
Mar 10, 2023 0.0629 0.0657 0.0600 0.0657 36,350 +0.00(+4.45%)
Mar 09, 2023 0.0658 0.0658 0.0629 0.0629 20,960 -0.01(-10.14%)
Mar 08, 2023 0.0650 0.0700 0.0600 0.0700 64,000 +0.01(+7.69%)
Mar 07, 2023 0.0664 0.0674 0.0650 0.0650 48,625 -0.00(-1.96%)
Mar 06, 2023 0.0658 0.0663 0.0658 0.0663 1,800 -0.00(-0.45%)
Mar 03, 2023 0.0671 0.0671 0.0661 0.0666 6,221 +0.00(+0.15%)
Mar 02, 2023 0.0648 0.0685 0.0648 0.0665 6,926 +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.