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 (%)
Oct 30, 2020 0.1200 0.1304 0.0923 0.1198 233,100 +0.02(+16.31%)
Oct 29, 2020 0.1200 0.1314 0.1030 0.1030 94,694 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1200 0.1000 0.1030 21,000 -0.02(-14.17%)
Oct 27, 2020 0.1020 0.1200 0.1000 0.1200 181,380 +0.00(+1.69%)
Oct 26, 2020 0.1125 0.1200 0.1090 0.1180 73,447 +0.01(+6.31%)
Oct 23, 2020 0.1200 0.1200 0.1039 0.1110 141,000 -0.01(-7.50%)
Oct 22, 2020 0.1200 0.1250 0.1130 0.1200 77,793 +0.01(+6.19%)
Oct 21, 2020 0.1365 0.1365 0.1130 0.1130 70,113 -0.01(-9.60%)
Oct 20, 2020 0.1328 0.1390 0.1100 0.1250 67,735 +0.00(+2.97%)
Oct 19, 2020 0.1200 0.2000 0.1100 0.1214 278,349 +0.00(+1.17%)
Oct 16, 2020 0.1707 0.1707 0.1189 0.1200 266,900 -0.02(-14.22%)
Oct 15, 2020 0.1400 0.1400 0.1100 0.1399 105,832 +0.01(+10.24%)
Oct 14, 2020 0.2000 0.2000 0.1269 0.1269 148,898 +0.01(+5.75%)
Oct 13, 2020 0.1400 0.2000 0.1155 0.1200 358,542 -0.02(-14.22%)
Oct 12, 2020 0.1500 0.1500 0.1104 0.1399 213,945 +0.02(+15.62%)
Oct 09, 2020 0.1100 0.1400 0.1100 0.1210 293,600 +0.01(+10.00%)
Oct 08, 2020 0.1185 0.1185 0.1000 0.1100 105,070 -0.00(-0.36%)
Oct 07, 2020 0.1150 0.1230 0.1040 0.1104 150,001 +0.01(+5.14%)
Oct 06, 2020 0.1200 0.1525 0.1000 0.1050 407,409 -0.01(-12.50%)
Oct 05, 2020 0.1100 0.1300 0.1000 0.1200 531,058 +0.01(+9.09%)
Oct 02, 2020 0.0700 0.2000 0.0700 0.1100 423,500 +0.00(+0.09%)
Oct 01, 2020 0.1300 0.1300 0.1000 0.1099 292,636 -0.02(-15.40%)
Sep 30, 2020 0.1350 0.1350 0.1000 0.1299 223,785 +0.02(+18.09%)
Sep 29, 2020 0.1050 0.1400 0.1050 0.1100 264,446 +0.00(+0.92%)
Sep 28, 2020 0.1100 0.1300 0.0900 0.1090 576,490 -0.01(-9.17%)
Sep 25, 2020 0.1000 0.1200 0.0900 0.1200 339,700 +0.00(+0.00%)
Sep 24, 2020 0.1050 0.1600 0.1000 0.1200 380,760 +0.02(+15.38%)
Sep 23, 2020 0.0900 0.1500 0.0900 0.1040 820,882 +0.02(+30.82%)
Sep 22, 2020 0.1040 0.1040 0.0795 0.0795 14,754 -0.02(-23.56%)
Sep 21, 2020 0.1200 0.1390 0.1040 0.1040 25,750 -0.00(-0.95%)
Sep 18, 2020 0.1050 0.1050 0.1050 0.1050 20,900 +0.02(+27.27%)
Sep 17, 2020 0.1240 0.1240 0.0800 0.0825 132,898 -0.01(-8.33%)
Sep 16, 2020 0.1240 0.1240 0.0900 0.0900 37,650 +0.01(+12.50%)
Sep 15, 2020 0.0991 0.1200 0.0800 0.0800 260,064 -0.04(-36.00%)
Sep 14, 2020 0.1400 0.1400 0.0916 0.1250 266,844 +0.01(+4.17%)
Sep 11, 2020 0.1000 0.1250 0.1000 0.1200 76,000 +0.02(+15.38%)
Sep 10, 2020 0.1250 0.1250 0.0916 0.1040 227,007 -0.02(-16.80%)
Sep 09, 2020 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Sep 08, 2020 0.1099 0.1250 0.1050 0.1250 12,393 +0.03(+28.87%)
Sep 04, 2020 0.1250 0.1250 0.0915 0.0970 68,000 -0.00(-3.00%)
Sep 03, 2020 0.1100 0.1200 0.1000 0.1000 78,150 -0.01(-9.75%)
Sep 02, 2020 0.1000 0.1300 0.1000 0.1108 38,700 +0.01(+5.52%)
Sep 01, 2020 0.1000 0.1390 0.0900 0.1050 88,750 +0.00(+0.00%)
Aug 31, 2020 0.1390 0.1390 0.1050 0.1050 128,350 -0.04(-25.00%)
Aug 28, 2020 0.1000 0.1400 0.0900 0.1400 37,300 -0.05(-26.32%)
Aug 27, 2020 0.1090 0.1900 0.1050 0.1900 9,450 +0.09(+82.69%)
Aug 26, 2020 0.1050 0.1060 0.1000 0.1040 32,125 +0.01(+15.56%)
Aug 25, 2020 0.0808 0.1090 0.0808 0.0900 5,378 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1050 0.0900 0.0900 71,157 -0.04(-30.77%)
Aug 21, 2020 0.1040 0.1600 0.0930 0.1300 44,600 +0.04(+44.44%)
Aug 20, 2020 0.1400 0.1400 0.0900 0.0900 29,100 -0.03(-25.00%)
Aug 19, 2020 0.1100 0.1400 0.1100 0.1200 73,314 +0.01(+5.26%)
Aug 18, 2020 0.1140 0.1140 0.1100 0.1140 12,875 +0.00(+0.00%)
Aug 17, 2020 0.1100 0.1250 0.1100 0.1140 94,561 +0.01(+14.00%)
Aug 14, 2020 0.1150 0.1150 0.0800 0.1000 14,400 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1150 0.0800 0.1000 2,200 +0.00(+2.56%)
Aug 12, 2020 0.0975 0.0975 0.0975 0.0975 1,000 +0.00(+0.00%)
Aug 10, 2020 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Aug 07, 2020 0.1100 0.1150 0.0900 0.0900 9,300 -0.01(-14.29%)
Aug 06, 2020 0.0975 0.1050 0.0975 0.1050 1,250 -0.01(-8.70%)
Aug 05, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.04(+51.32%)
Aug 04, 2020 0.0760 0.0760 0.0760 0.0760 100,030 -0.04(-33.91%)
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.