Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Graphene Limited (OP: FGPHF )

0.0413 +0.0033 (+8.68%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.2250 0.2400 0.2050 0.2300 303,100 +0.00(+0.00%)
Jan 28, 2021 0.2250 0.2400 0.2200 0.2300 147,029 -0.02(-7.96%)
Jan 27, 2021 0.2640 0.2640 0.2225 0.2499 511,910 -0.01(-2.00%)
Jan 26, 2021 0.2800 0.3000 0.2491 0.2550 332,481 -0.03(-8.93%)
Jan 25, 2021 0.2710 0.2950 0.2550 0.2800 553,803 +0.02(+7.69%)
Jan 22, 2021 0.2885 0.3000 0.2400 0.2600 407,500 -0.01(-3.70%)
Jan 21, 2021 0.2740 0.3000 0.2400 0.2700 460,153 +0.04(+14.89%)
Jan 20, 2021 0.2600 0.2780 0.2300 0.2350 173,129 -0.01(-4.08%)
Jan 19, 2021 0.2470 0.2550 0.2200 0.2450 446,296 +0.01(+6.52%)
Jan 15, 2021 0.2600 0.2600 0.2250 0.2300 199,300 -0.01(-4.13%)
Jan 14, 2021 0.2400 0.2600 0.2200 0.2399 171,169 +0.00(+0.38%)
Jan 13, 2021 0.2550 0.2730 0.2300 0.2390 331,608 -0.03(-11.48%)
Jan 12, 2021 0.2600 0.3000 0.2400 0.2700 374,201 +0.01(+3.85%)
Jan 11, 2021 0.2500 0.2640 0.2220 0.2600 238,018 +0.01(+1.96%)
Jan 08, 2021 0.2700 0.3690 0.2400 0.2550 243,800 -0.01(-5.38%)
Jan 07, 2021 0.2300 0.2799 0.2300 0.2695 824,938 +0.05(+22.50%)
Jan 06, 2021 0.2500 0.4350 0.2200 0.2200 1,821,261 -0.07(-25.42%)
Jan 05, 2021 0.2900 0.2950 0.2000 0.2950 581,085 +0.01(+5.36%)
Jan 04, 2021 0.2400 0.2800 0.1900 0.2800 507,299 +0.09(+47.37%)
Dec 31, 2020 0.1900 0.1900 0.1900 120,192 +0.01(+3.26%)
Dec 30, 2020 0.2000 0.2000 0.1810 0.1840 120,192 +0.00(+0.00%)
Dec 29, 2020 0.2100 0.2200 0.1810 0.1840 235,442 -0.01(-5.64%)
Dec 28, 2020 0.1850 0.2200 0.1800 0.1950 355,810 +0.02(+8.33%)
Dec 24, 2020 0.1900 0.1900 0.1700 0.1800 175,000 +0.01(+4.65%)
Dec 23, 2020 0.1900 0.2050 0.1700 0.1720 442,932 -0.01(-4.44%)
Dec 22, 2020 0.2150 0.2150 0.1701 0.1800 384,041 -0.01(-4.26%)
Dec 21, 2020 0.1900 0.2200 0.1700 0.1880 438,396 -0.00(-1.05%)
Dec 18, 2020 0.1830 0.2150 0.1830 0.1900 419,200 +0.00(+0.00%)
Dec 17, 2020 0.2080 0.2400 0.1800 0.1900 613,413 -0.02(-8.65%)
Dec 16, 2020 0.2200 0.2430 0.1860 0.2080 386,982 +0.03(+15.56%)
Dec 15, 2020 0.2200 0.2202 0.1700 0.1800 399,296 -0.04(-18.18%)
Dec 14, 2020 0.1850 0.2400 0.1800 0.2200 354,209 +0.02(+10.55%)
Dec 11, 2020 0.1900 0.2300 0.1800 0.1990 120,300 -0.00(-0.50%)
Dec 10, 2020 0.2000 0.2400 0.1700 0.2000 174,574 -0.00(-1.43%)
Dec 09, 2020 0.2200 0.2600 0.1750 0.2029 288,834 -0.02(-7.77%)
Dec 08, 2020 0.1750 0.2400 0.1700 0.2200 233,601 +0.04(+22.91%)
Dec 07, 2020 0.2300 0.2690 0.1700 0.1790 551,593 -0.03(-14.76%)
Dec 04, 2020 0.2350 0.2400 0.1600 0.2100 245,000 +0.03(+16.67%)
Dec 03, 2020 0.1999 0.2199 0.1610 0.1800 110,480 +0.01(+7.14%)
Dec 02, 2020 0.1800 0.2500 0.1630 0.1680 202,823 -0.03(-16.00%)
Dec 01, 2020 0.1990 0.2500 0.1900 0.2000 107,560 +0.00(+0.05%)
Nov 30, 2020 0.2900 0.3000 0.1800 0.1999 315,951 -0.00(-0.05%)
Nov 27, 2020 0.2750 0.2750 0.1900 0.2000 361,500 +0.03(+14.29%)
Nov 25, 2020 0.1876 0.2400 0.1600 0.1750 311,700 +0.00(+2.94%)
Nov 24, 2020 0.1800 0.2999 0.1600 0.1700 369,918 -0.01(-5.56%)
Nov 23, 2020 0.1900 0.2100 0.1425 0.1800 229,390 +0.04(+28.57%)
Nov 20, 2020 0.1400 0.1800 0.1300 0.1400 149,500 +0.01(+7.03%)
Nov 19, 2020 0.1600 0.1810 0.1300 0.1308 81,160 -0.02(-12.80%)
Nov 18, 2020 0.1705 0.1800 0.1200 0.1500 203,103 -0.02(-11.76%)
Nov 17, 2020 0.1800 0.1800 0.1200 0.1700 73,972 +0.03(+22.30%)
Nov 16, 2020 0.1800 0.1800 0.1160 0.1390 41,580 +0.02(+15.83%)
Nov 13, 2020 0.1150 0.1800 0.1150 0.1200 37,500 -0.02(-14.29%)
Nov 12, 2020 0.1300 0.1800 0.1080 0.1400 77,837 +0.02(+16.67%)
Nov 11, 2020 0.1300 0.1400 0.1200 0.1200 20,830 -0.01(-6.25%)
Nov 10, 2020 0.1250 0.1401 0.1250 0.1280 19,080 -0.00(-1.54%)
Nov 09, 2020 0.1304 0.1304 0.0900 0.1300 154,122 +0.01(+8.33%)
Nov 06, 2020 0.1190 0.1304 0.1177 0.1200 62,900 +0.00(+2.56%)
Nov 05, 2020 0.1189 0.1189 0.1170 0.1170 29,364 +0.01(+6.46%)
Nov 04, 2020 0.1189 0.1189 0.1099 0.1099 13,091 +0.01(+9.90%)
Nov 03, 2020 0.0900 0.1178 0.0900 0.1000 68,050 -0.02(-16.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.