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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0460 94,150 +0.00(+2.22%)
Feb 28, 2024 0.0315 0.0480 0.0315 0.0450 8,800 +0.00(+5.88%)
Feb 27, 2024 0.0362 0.0550 0.0350 0.0425 79,160 -0.01(-15.00%)
Feb 26, 2024 0.0583 0.0583 0.0350 0.0500 43,286 +0.01(+42.86%)
Feb 23, 2024 0.0395 0.0500 0.0350 0.0350 72,700 -0.01(-20.45%)
Feb 22, 2024 0.0450 0.0500 0.0440 0.0440 61,750 +0.00(+10.00%)
Feb 21, 2024 0.0400 0.0500 0.0395 0.0400 63,200 +0.00(+1.27%)
Feb 20, 2024 0.0500 0.0500 0.0395 0.0395 114,620 -0.01(-11.83%)
Feb 16, 2024 0.0400 0.0500 0.0395 0.0448 214,348 -0.00(-0.44%)
Feb 15, 2024 0.0450 0.0500 0.0400 0.0450 10,350 -0.01(-10.00%)
Feb 14, 2024 0.0500 0.0500 0.0410 0.0500 64,850 +0.01(+16.01%)
Feb 13, 2024 0.0401 0.0500 0.0401 0.0431 62,610 -0.00(-7.31%)
Feb 12, 2024 0.0400 0.0478 0.0400 0.0465 45,930 +0.00(+0.00%)
Feb 09, 2024 0.0530 0.0530 0.0400 0.0465 67,022 -0.00(-7.00%)
Feb 08, 2024 0.0530 0.0530 0.0400 0.0500 56,076 +0.00(+7.53%)
Feb 07, 2024 0.0478 0.0478 0.0400 0.0465 48,312 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0465 0.0400 0.0465 5,800 +0.00(+0.00%)
Feb 05, 2024 0.0360 0.0529 0.0360 0.0465 24,940 +0.01(+16.25%)
Feb 02, 2024 0.0500 0.0530 0.0400 0.0400 54,600 -0.01(-24.53%)
Feb 01, 2024 0.0515 0.0530 0.0515 0.0530 27,600 +0.00(+6.00%)
Jan 31, 2024 0.0509 0.0509 0.0450 0.0500 215,550 +0.00(+7.53%)
Jan 30, 2024 0.0360 0.0510 0.0360 0.0465 27,250 +0.00(+2.88%)
Jan 29, 2024 0.0530 0.0530 0.0400 0.0452 156,367 -0.00(-9.60%)
Jan 26, 2024 0.0530 0.0530 0.0452 0.0500 24,828 +0.01(+16.28%)
Jan 25, 2024 0.0430 0.0480 0.0430 0.0430 65,200 -0.01(-10.97%)
Jan 24, 2024 0.0530 0.0530 0.0430 0.0483 12,720 -0.00(-1.43%)
Jan 23, 2024 0.0430 0.0490 0.0400 0.0490 77,682 -0.00(-7.55%)
Jan 22, 2024 0.0530 0.0530 0.0400 0.0530 54,223 +0.00(+1.92%)
Jan 19, 2024 0.0001 0.0530 0.0001 0.0520 221,622 +0.01(+15.56%)
Jan 18, 2024 0.0530 0.0530 0.0450 0.0450 82,285 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0480 0.0450 0.0450 5,070 -0.00(-9.64%)
Jan 16, 2024 0.0583 0.0583 0.0480 0.0498 43,276 -0.00(-0.40%)
Jan 12, 2024 0.0475 0.0500 0.0450 0.0500 39,855 +0.01(+11.11%)
Jan 11, 2024 0.0454 0.0485 0.0430 0.0450 65,695 +0.00(+0.00%)
Jan 10, 2024 0.0470 0.0475 0.0430 0.0450 11,500 +0.00(+0.00%)
Jan 09, 2024 0.0430 0.0500 0.0430 0.0450 24,125 +0.00(+2.27%)
Jan 08, 2024 0.0324 0.0500 0.0324 0.0440 15,000 +0.00(+11.11%)
Jan 05, 2024 0.0500 0.0500 0.0395 0.0396 80,814 +0.00(+0.00%)
Jan 03, 2024 0.0396 0 -0.01(-11.61%)
Jan 02, 2024 0.0500 0.0500 0.0400 0.0448 44,585 +0.00(+2.28%)
Dec 29, 2023 0.0500 0.0500 0.0400 0.0438 79,451 -0.00(-2.67%)
Dec 28, 2023 0.0494 0.0494 0.0440 0.0450 513,765 -0.00(-4.66%)
Dec 27, 2023 0.0549 0.0549 0.0472 0.0472 36,453 -0.01(-10.94%)
Dec 26, 2023 0.0583 0.0583 0.0512 0.0530 38,699 +0.00(+6.00%)
Dec 22, 2023 0.0492 0.0520 0.0492 0.0500 23,320 -0.00(-3.47%)
Dec 21, 2023 0.0518 0.0530 0.0518 0.0518 48,500 -0.00(-2.26%)
Dec 20, 2023 0.0530 0.0530 0.0500 0.0530 147,754 +0.00(+0.00%)
Dec 19, 2023 0.0490 0.0530 0.0450 0.0530 21,901 +0.01(+20.45%)
Dec 18, 2023 0.0530 0.0530 0.0440 0.0440 46,136 -0.00(-9.28%)
Dec 15, 2023 0.0449 0.0499 0.0449 0.0485 19,326 +0.00(+0.00%)
Dec 14, 2023 0.0440 0.0494 0.0440 0.0485 16,015 +0.00(+10.23%)
Dec 13, 2023 0.0440 0.0548 0.0440 0.0440 80,804 -0.01(-12.70%)
Dec 12, 2023 0.0504 0.0504 0.0427 0.0504 162,033 +0.00(+5.00%)
Dec 11, 2023 0.0504 0.0504 0.0440 0.0480 41,850 +0.00(+0.00%)
Dec 08, 2023 0.0480 0.0480 0.0456 0.0480 21,160 +0.00(+0.00%)
Dec 07, 2023 0.0510 0.0524 0.0480 0.0480 7,800 -0.00(-1.84%)
Dec 06, 2023 0.0489 0.0489 0.0440 0.0489 31,855 +0.00(+0.00%)
Dec 05, 2023 0.0440 0.0489 0.0440 0.0489 10,810 +0.00(+7.47%)
Dec 04, 2023 0.0510 0.0524 0.0409 0.0455 27,260 -0.00(-3.40%)
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.