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 (TSV: FMS )

0.1030 +0.0030 (+3.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1050 0.1050 0.1000 0.1030 27,500 +0.00(+3.00%)
Feb 13, 2025 0.1100 0.1100 0.1000 0.1000 143,548 -0.01(-9.09%)
Feb 12, 2025 0.1050 0.1100 0.1050 0.1100 23,166 +0.00(+0.00%)
Feb 11, 2025 0.1000 0.1100 0.1000 0.1100 247,500 +0.01(+4.76%)
Feb 10, 2025 0.1050 0.1050 0.1050 0.1050 216,120 +0.00(+0.00%)
Feb 07, 2025 0.1150 0.1150 0.1050 0.1050 287,005 -0.02(-16.00%)
Feb 06, 2025 0.1200 0.1250 0.1200 0.1250 81,225 +0.01(+13.64%)
Feb 05, 2025 0.1050 0.1200 0.1050 0.1100 204,240 +0.01(+10.00%)
Feb 04, 2025 0.0950 0.1000 0.0950 0.1000 66,840 +0.01(+11.11%)
Feb 03, 2025 0.0900 0.0900 0.0900 0.0900 78,386 +0.00(+2.27%)
Jan 31, 2025 0.0850 0.0880 0.0850 0.0880 21,010 +0.00(+3.53%)
Jan 30, 2025 0.0900 0.0900 0.0850 0.0850 23,900 +0.00(+0.00%)
Jan 29, 2025 0.0800 0.0850 0.0800 0.0850 18,265 +0.00(+0.00%)
Jan 28, 2025 0.0850 0.0850 0.0850 0.0850 25,400 -0.00(-5.56%)
Jan 27, 2025 0.0900 0.0900 0.0900 0.0900 1,393 +0.00(+5.88%)
Jan 23, 2025 0.0850 600 +0.00(+0.00%)
Jan 22, 2025 0.0850 0.0850 0.0850 0.0850 35,000 -0.00(-5.56%)
Jan 20, 2025 0.0900 0 +0.00(+0.00%)
Jan 17, 2025 0.0800 0.0900 0.0800 0.0900 27,000 +0.01(+12.50%)
Jan 16, 2025 0.0850 0.0850 0.0800 0.0800 9,000 -0.01(-5.88%)
Jan 15, 2025 0.0800 0.0850 0.0800 0.0850 60,320 -0.00(-5.56%)
Jan 14, 2025 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jan 13, 2025 0.0950 0.0950 0.0950 0.0950 11,500 +0.01(+5.56%)
Jan 10, 2025 0.0950 0.0950 0.0900 0.0900 21,927 -0.01(-5.26%)
Jan 09, 2025 0.0950 0.0950 0.0950 0.0950 21,000 +0.01(+5.56%)
Jan 08, 2025 0.0900 0.0900 0.0900 0.0900 41,100 +0.00(+5.88%)
Jan 07, 2025 0.0850 0.0850 0.0850 0.0850 36,978 +0.01(+6.25%)
Jan 06, 2025 0.0750 0.0800 0.0750 0.0800 55,500 +0.00(+0.00%)
Jan 03, 2025 0.0750 0.0800 0.0750 0.0800 13,000 +0.01(+6.67%)
Jan 02, 2025 0.0700 0.0800 0.0700 0.0750 13,000 +0.00(+0.00%)
Dec 31, 2024 0.0750 0 +0.00(+0.00%)
Dec 30, 2024 0.0750 0.0750 0.0700 0.0750 39,520 +0.00(+0.00%)
Dec 27, 2024 0.0750 0.0750 0.0750 0.0750 95,116 +0.00(+0.00%)
Dec 23, 2024 0.0750 0 -0.01(-6.25%)
Dec 20, 2024 0.0850 0.0850 0.0800 0.0800 10,100 -0.01(-11.11%)
Dec 19, 2024 0.0850 0.0900 0.0850 0.0900 30,150 +0.01(+12.50%)
Dec 18, 2024 0.0800 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 17, 2024 0.0850 0.0850 0.0800 0.0800 3,180 +0.00(+0.00%)
Dec 16, 2024 0.0850 0.0850 0.0800 0.0800 26,800 -0.01(-5.88%)
Dec 13, 2024 0.0900 0.0900 0.0850 0.0850 47,846 +0.00(+0.00%)
Dec 12, 2024 0.0900 0.0900 0.0850 0.0850 33,600 -0.00(-5.56%)
Dec 11, 2024 0.0950 0.0950 0.0900 0.0900 54,300 -0.01(-5.26%)
Dec 10, 2024 0.0950 0.1000 0.0900 0.0950 107,060 +0.01(+5.56%)
Dec 09, 2024 0.0850 0.0900 0.0850 0.0900 182,540 +0.01(+12.50%)
Dec 06, 2024 0.0800 0.0800 0.0800 0.0800 28,500 -0.01(-5.88%)
Dec 05, 2024 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Dec 04, 2024 0.0900 0.0900 0.0850 0.0900 186,520 +0.00(+0.00%)
Dec 03, 2024 0.0850 0.0900 0.0850 0.0900 65,750 +0.00(+5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.