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)

0.2414 +0.0538 (+28.68%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 0.1935 0.2638 0.1935 0.2414 236,660 +0.05(+28.68%)
Aug 14, 2025 0.1751 0.2000 0.1751 0.1876 139,594 +0.01(+7.20%)
Aug 13, 2025 0.1411 0.1750 0.1411 0.1750 72,229 +0.03(+20.69%)
Aug 12, 2025 0.1286 0.1450 0.1286 0.1450 26,660 +0.02(+12.40%)
Aug 11, 2025 0.1295 0.1327 0.1221 0.1290 23,339 -0.00(-0.15%)
Aug 08, 2025 0.1150 0.1383 0.1059 0.1292 57,724 +0.02(+15.77%)
Aug 07, 2025 0.1080 0.1116 0.0966 0.1116 39,531 +0.01(+5.38%)
Aug 06, 2025 0.1014 0.1059 0.1014 0.1059 4,357 +0.01(+7.29%)
Aug 05, 2025 0.1024 0.1024 0.0987 0.0987 8,135 +0.00(+1.54%)
Aug 04, 2025 0.1039 0.1039 0.0972 0.0972 10,450 +0.00(+4.74%)
Jul 31, 2025 0.0928 50 +0.00(+4.15%)
Jul 30, 2025 0.0966 0.1000 0.0860 0.0891 63,326 -0.01(-10.54%)
Jul 29, 2025 0.1065 0.1065 0.0989 0.0996 71,633 -0.01(-5.14%)
Jul 28, 2025 0.1010 0.1050 0.1010 0.1050 10,100 +0.00(+3.24%)
Jul 25, 2025 0.1020 0.1020 0.1017 0.1017 6,690 -0.00(-0.88%)
Jul 24, 2025 0.0960 0.1026 0.0940 0.1026 19,415 +0.00(+0.59%)
Jul 23, 2025 0.1080 0.1080 0.1020 0.1020 152,600 -0.00(-3.68%)
Jul 22, 2025 0.1025 0.1059 0.1020 0.1059 80,010 +0.00(+0.86%)
Jul 21, 2025 0.1061 0.1061 0.1020 0.1050 51,497 +0.01(+6.06%)
Jul 18, 2025 0.1040 0.1040 0.0990 0.0990 35,100 -0.00(-1.39%)
Jul 17, 2025 0.1017 0.1065 0.0987 0.1004 17,570 +0.01(+9.13%)
Jul 16, 2025 0.0872 0.0920 0.0872 0.0920 3,125 -0.00(-1.81%)
Jul 15, 2025 0.0830 0.0937 0.0830 0.0937 15,700 +0.01(+8.95%)
Jul 14, 2025 0.0898 0.0898 0.0860 0.0860 7,750 -0.01(-7.43%)
Jul 11, 2025 0.1010 0.1010 0.0820 0.0929 1,098 -0.00(-0.96%)
Jul 10, 2025 0.0961 0.0991 0.0903 0.0938 72,300 -0.00(-3.00%)
Jul 09, 2025 0.1030 0.1030 0.0967 0.0967 50,550 -0.00(-1.02%)
Jul 08, 2025 0.1000 0.1006 0.0977 0.0977 74,300 -0.00(-4.50%)
Jul 07, 2025 0.1140 0.1140 0.1000 0.1023 15,555 +0.00(+1.59%)
Jul 03, 2025 0.1007 0.1052 0.1007 0.1007 2,300 -0.01(-6.06%)
Jul 02, 2025 0.1062 0.1117 0.1053 0.1072 14,106 +0.00(+3.18%)
Jul 01, 2025 0.1117 0.1117 0.0961 0.1039 8,335 +0.01(+5.38%)
Jun 30, 2025 0.0986 0.1008 0.0986 0.0986 565 -0.01(-8.87%)
Jun 27, 2025 0.1130 0.1130 0.1044 0.1082 38,937 -0.01(-5.25%)
Jun 26, 2025 0.1095 0.1149 0.1095 0.1142 20,158 +0.00(+3.82%)
Jun 25, 2025 0.1014 0.1100 0.1014 0.1100 4,715 +0.01(+6.28%)
Jun 24, 2025 0.1050 0.1079 0.1003 0.1035 23,560 -0.00(-1.24%)
Jun 23, 2025 0.1036 0.1050 0.1036 0.1048 25,412 -0.00(-2.42%)
Jun 20, 2025 0.1130 0.1229 0.1036 0.1074 53,064 -0.01(-8.28%)
Jun 18, 2025 0.1215 0.1220 0.1168 0.1171 116,882 -0.00(-2.42%)
Jun 17, 2025 0.1205 0.1245 0.1190 0.1200 85,726 -0.00(-1.40%)
Jun 16, 2025 0.1194 0.1222 0.1163 0.1217 131,456 +0.01(+10.64%)
Jun 13, 2025 0.1200 0.1243 0.1063 0.1100 57,755 +0.01(+9.56%)
Jun 12, 2025 0.0844 0.1004 0.0809 0.1004 46,155 +0.03(+34.77%)
Jun 11, 2025 0.0794 0.0800 0.0745 0.0745 37,327 -0.01(-6.88%)
Jun 10, 2025 0.0787 0.0800 0.0689 0.0800 45,002 +0.00(+0.00%)
Jun 09, 2025 0.0775 0.0800 0.0775 0.0800 19,278 -0.00(-0.74%)
Jun 06, 2025 0.0758 0.0806 0.0758 0.0806 7,550 +0.00(+3.07%)
Jun 05, 2025 0.0639 0.0782 0.0639 0.0782 42,227 +0.01(+18.48%)
Jun 04, 2025 0.0710 0.0710 0.0660 0.0660 6,070 +0.00(+8.02%)
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 Of Service.