Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Graphene Limited (OP: FGPHF )

0.0375 +0.0025 (+7.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 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, 2021 0.1495 0.1530 0.1460 0.1495 57,910 +0.00(+2.96%)
Aug 30, 2021 0.1580 0.1580 0.1452 0.1452 114,270 -0.00(-0.41%)
Aug 27, 2021 0.1490 0.1579 0.1452 0.1458 69,228 -0.00(-2.15%)
Aug 26, 2021 0.1500 0.1520 0.1452 0.1490 106,653 +0.00(+0.68%)
Aug 25, 2021 0.1560 0.1560 0.1480 0.1480 35,030 -0.01(-3.90%)
Aug 24, 2021 0.1500 0.1580 0.1500 0.1540 108,431 +0.00(+1.99%)
Aug 23, 2021 0.1450 0.1620 0.1450 0.1510 109,358 +0.00(+2.03%)
Aug 20, 2021 0.1500 0.1588 0.1470 0.1480 119,951 -0.00(-1.33%)
Aug 19, 2021 0.1480 0.1630 0.1480 0.1500 45,831 -0.01(-6.25%)
Aug 18, 2021 0.1480 0.1600 0.1480 0.1600 20,329 +0.01(+3.23%)
Aug 17, 2021 0.1595 0.1600 0.1500 0.1550 69,065 -0.00(-2.52%)
Aug 16, 2021 0.1500 0.1600 0.1500 0.1590 175,593 +0.00(+2.32%)
Aug 13, 2021 0.1600 0.1600 0.1460 0.1554 119,324 -0.00(-2.87%)
Aug 12, 2021 0.1600 0.1600 0.1555 0.1600 181,289 +0.00(+0.95%)
Aug 11, 2021 0.1600 0.1600 0.1562 0.1585 81,797 +0.00(+1.60%)
Aug 10, 2021 0.1590 0.1590 0.1495 0.1560 286,995 -0.00(-1.89%)
Aug 09, 2021 0.1452 0.1590 0.1452 0.1590 639,025 +0.01(+9.58%)
Aug 06, 2021 0.1412 0.1520 0.1412 0.1451 899,570 -0.01(-4.54%)
Aug 05, 2021 0.1890 0.1890 0.1405 0.1520 2,959,817 -0.03(-18.50%)
Aug 04, 2021 0.1974 0.1974 0.1700 0.1865 92,427 +0.01(+6.57%)
Aug 03, 2021 0.1931 0.1931 0.1750 0.1750 30,450 -0.01(-4.11%)
Aug 02, 2021 0.1960 0.1960 0.1620 0.1825 48,216 +0.00(+0.00%)
Jul 30, 2021 0.1850 0.1850 0.1650 0.1825 30,930 +0.01(+4.29%)
Jul 29, 2021 0.1909 0.1909 0.1569 0.1750 20,949 -0.00(-0.96%)
Jul 28, 2021 0.1630 0.1830 0.1630 0.1767 18,360 -0.00(-0.45%)
Jul 27, 2021 0.1860 0.1860 0.1700 0.1775 17,710 -0.01(-4.05%)
Jul 26, 2021 0.1930 0.1930 0.1678 0.1850 139,775 +0.01(+4.11%)
Jul 23, 2021 0.1900 0.1900 0.1710 0.1777 33,505 -0.01(-5.23%)
Jul 22, 2021 0.1880 0.1880 0.1749 0.1875 21,000 +0.01(+4.17%)
Jul 21, 2021 0.1880 0.1880 0.1750 0.1800 26,603 -0.01(-3.95%)
Jul 20, 2021 0.1900 0.1900 0.1700 0.1874 60,630 -0.00(-2.40%)
Jul 19, 2021 0.1860 0.1943 0.1780 0.1920 104,067 +0.01(+6.49%)
Jul 16, 2021 0.1943 0.1943 0.1780 0.1803 289,140 -0.01(-5.11%)
Jul 15, 2021 0.1900 0.1922 0.1857 0.1900 58,059 -0.00(-0.52%)
Jul 14, 2021 0.1840 0.2043 0.1840 0.1910 25,970 +0.00(+0.00%)
Jul 13, 2021 0.2110 0.2110 0.1875 0.1910 61,551 -0.01(-6.37%)
Jul 12, 2021 0.2140 0.2140 0.1865 0.2040 82,641 +0.01(+5.81%)
Jul 09, 2021 0.1850 0.2040 0.1850 0.1928 133,111 +0.00(+0.78%)
Jul 08, 2021 0.2000 0.2046 0.1850 0.1913 74,064 -0.01(-3.43%)
Jul 07, 2021 0.2088 0.2088 0.1948 0.1981 50,769 -0.00(-0.45%)
Jul 06, 2021 0.2050 0.2144 0.1868 0.1990 191,894 -0.02(-9.55%)
Jul 02, 2021 0.2200 0.2200 0.2000 0.2200 28,473 +0.00(+0.00%)
Jul 01, 2021 0.2250 0.2250 0.2056 0.2200 89,431 +0.02(+7.32%)
Jun 30, 2021 0.2290 0.2290 0.2039 0.2050 101,128 -0.01(-4.21%)
Jun 29, 2021 0.2200 0.2200 0.2085 0.2140 217,001 +0.00(+1.90%)
Jun 28, 2021 0.2000 0.2100 0.2000 0.2100 307,755 +0.02(+10.53%)
Jun 25, 2021 0.1937 0.1937 0.1900 0.1900 52,607 -0.01(-2.56%)
Jun 24, 2021 0.2000 0.2051 0.1900 0.1950 44,914 -0.00(-2.30%)
Jun 23, 2021 0.1865 0.1996 0.1800 0.1996 270,252 +0.01(+5.33%)
Jun 22, 2021 0.1900 0.1900 0.1820 0.1895 34,201 -0.00(-0.16%)
Jun 21, 2021 0.1925 0.1925 0.1805 0.1898 182,665 +0.00(+0.05%)
Jun 18, 2021 0.1900 0.1910 0.1800 0.1897 68,140 +0.01(+3.10%)
Jun 17, 2021 0.1905 0.1905 0.1800 0.1840 106,154 -0.01(-2.85%)
Jun 16, 2021 0.1995 0.1999 0.1850 0.1894 71,754 -0.01(-2.87%)
Jun 15, 2021 0.2079 0.2079 0.1842 0.1950 84,191 +0.00(+0.00%)
Jun 14, 2021 0.1964 0.2000 0.1836 0.1950 177,771 +0.00(+1.56%)
Jun 11, 2021 0.1966 0.1997 0.1836 0.1920 93,766 -0.01(-4.00%)
Jun 10, 2021 0.1950 0.2014 0.1875 0.2000 90,611 +0.01(+2.56%)
Jun 09, 2021 0.1800 0.1972 0.1800 0.1950 157,231 +0.00(+0.00%)
Jun 08, 2021 0.1899 0.2000 0.1851 0.1950 206,195 +0.02(+8.33%)
Jun 07, 2021 0.1869 0.1954 0.1750 0.1800 204,425 +0.00(+0.00%)
Jun 04, 2021 0.1922 0.1922 0.1798 0.1800 38,329 -0.00(-1.32%)
Jun 03, 2021 0.1900 0.1914 0.1800 0.1824 176,294 -0.00(-1.25%)
Jun 02, 2021 0.1887 0.1887 0.1762 0.1847 63,808 -0.01(-3.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.