Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Focus Graphite Inc (OP: FCSMF )

0.0556 +0.0013 (+2.39%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 26, 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 (%)
Nov 25, 2024 0.0589 0.0589 0.0543 0.0543 9,100 +0.00(+2.65%)
Nov 22, 2024 0.0526 0.0563 0.0526 0.0529 10,761 -0.00(-5.87%)
Nov 21, 2024 0.0531 0.0562 0.0469 0.0562 2,062 -0.00(-4.75%)
Nov 20, 2024 0.0545 0.0590 0.0545 0.0590 25,083 +0.00(+4.24%)
Nov 19, 2024 0.0566 0.0566 0.0565 0.0566 18,084 -0.00(-3.25%)
Nov 18, 2024 0.0573 0.0615 0.0549 0.0585 27,230 +0.01(+10.38%)
Nov 15, 2024 0.0526 0.0583 0.0526 0.0530 43,500 +0.00(+10.19%)
Nov 14, 2024 0.0566 0.0566 0.0481 0.0481 6,295 -0.00(-1.84%)
Nov 13, 2024 0.0600 0.0600 0.0480 0.0490 42,303 -0.01(-18.33%)
Nov 12, 2024 0.0600 0.0600 0.0594 0.0600 21,535 +0.00(+0.00%)
Nov 11, 2024 0.0600 0.0665 0.0600 0.0600 21,023 -0.00(-6.54%)
Nov 07, 2024 0.0642 0 +0.00(+1.90%)
Nov 06, 2024 0.0624 0.0630 0.0600 0.0630 51,506 +0.00(+0.16%)
Nov 05, 2024 0.0600 0.0629 0.0600 0.0629 1,196 +0.00(+4.83%)
Nov 04, 2024 0.0633 0.0633 0.0600 0.0600 5,760 -0.00(-5.36%)
Nov 01, 2024 0.0634 0.0636 0.0634 0.0634 2,000 +0.00(+4.45%)
Oct 31, 2024 0.0660 0.0670 0.0607 0.0607 2,040 -0.00(-7.61%)
Oct 30, 2024 0.0621 0.0658 0.0607 0.0657 26,572 +0.00(+4.95%)
Oct 29, 2024 0.0709 0.0709 0.0623 0.0626 68,200 +0.00(+5.39%)
Oct 28, 2024 0.0629 0.0629 0.0594 0.0594 2,523 +0.00(+0.00%)
Oct 25, 2024 0.0650 0.0660 0.0594 0.0594 1,600 -0.00(-4.65%)
Oct 24, 2024 0.0594 0.0652 0.0594 0.0623 36,956 +0.00(+4.53%)
Oct 23, 2024 0.0597 0.0632 0.0596 0.0596 100,582 -0.01(-8.45%)
Oct 21, 2024 0.0651 50 -0.00(-4.26%)
Oct 18, 2024 0.0680 0.0680 0.0680 0.0680 13,000 +0.00(+2.72%)
Oct 17, 2024 0.0670 0.0676 0.0662 0.0662 10,300 +0.00(+3.12%)
Oct 16, 2024 0.0675 0.0675 0.0642 0.0642 3,472 -0.00(-1.38%)
Oct 15, 2024 0.0663 0.0663 0.0642 0.0651 15,736 -0.00(-5.10%)
Oct 14, 2024 0.0642 0.0709 0.0642 0.0686 174,057 +0.00(+6.85%)
Oct 11, 2024 0.0642 0.0665 0.0642 0.0642 1,989 +0.00(+0.31%)
Oct 09, 2024 0.0640 0 +0.00(+2.24%)
Oct 08, 2024 0.0600 0.0627 0.0572 0.0626 104,300 -0.00(-0.63%)
Oct 07, 2024 0.0600 0.0630 0.0600 0.0630 200 -0.00(-3.08%)
Oct 04, 2024 0.0650 0.0650 0.0650 0.0650 500 +0.00(+6.21%)
Oct 03, 2024 0.0660 0.0720 0.0600 0.0612 15,904 -0.00(-2.86%)
Oct 02, 2024 0.0650 0.0698 0.0610 0.0630 9,951 -0.00(-0.94%)
Oct 01, 2024 0.0670 0.0670 0.0636 0.0636 5,750 -0.01(-12.15%)
Sep 30, 2024 0.0735 0.0969 0.0724 0.0724 5,116 -0.01(-12.03%)
Sep 27, 2024 0.0847 0.0883 0.0770 0.0823 70,450 +0.00(+2.62%)
Sep 26, 2024 0.0724 0.0802 0.0724 0.0802 39,603 +0.00(+3.08%)
Sep 24, 2024 0.0778 0 +0.00(+1.70%)
Sep 23, 2024 0.1840 0.1840 0.0765 0.0765 4,204 -0.00(-4.85%)
Sep 20, 2024 0.0650 0.0804 0.0650 0.0804 2,418 +0.01(+17.72%)
Sep 19, 2024 0.0600 0.0713 0.0600 0.0683 27,809 +0.00(+5.08%)
Sep 18, 2024 0.0694 0.0694 0.0650 0.0650 3,021 -0.00(-5.80%)
Sep 17, 2024 0.0702 0.0702 0.0690 0.0690 1,970 +0.00(+4.55%)
Sep 13, 2024 0.0660 5,039 -0.01(-14.51%)
Sep 12, 2024 0.0869 0.0875 0.0728 0.0772 78,773 -0.01(-10.23%)
Sep 11, 2024 0.0860 0.0860 0.0860 0.0860 500 -0.00(-4.44%)
Sep 10, 2024 0.0915 0.0915 0.0900 0.0900 4,500 +0.01(+15.83%)
Sep 09, 2024 0.0638 0.0940 0.0638 0.0777 5,844 -0.02(-16.90%)
Sep 06, 2024 0.0942 0.0942 0.0935 0.0935 20,442 -0.00(-4.49%)
Sep 05, 2024 0.0979 0.0979 0.0979 0.0979 500 +0.00(+0.93%)
Sep 04, 2024 0.0965 0.1002 0.0965 0.0970 26,241 +0.00(+0.94%)
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.