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 31, 2022 0.0832 0.0832 0.0665 0.0740 80,220 -0.00(-1.33%)
Oct 28, 2022 0.0800 0.0800 0.0675 0.0750 18,050 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0725 0.0750 70,975 +0.00(+3.45%)
Oct 26, 2022 0.0658 0.0725 0.0650 0.0725 33,225 -0.01(-8.23%)
Oct 25, 2022 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+4.36%)
Oct 24, 2022 0.0700 0.0757 0.0690 0.0757 34,700 +0.01(+11.98%)
Oct 21, 2022 0.0753 0.0753 0.0650 0.0676 23,175 -0.00(-4.65%)
Oct 20, 2022 0.0700 0.0709 0.0700 0.0709 200 +0.00(+7.42%)
Oct 19, 2022 0.0700 0.0747 0.0660 0.0660 42,004 +0.00(+8.02%)
Oct 18, 2022 0.0653 0.0707 0.0605 0.0611 64,655 +0.00(+0.33%)
Oct 17, 2022 0.0604 0.0700 0.0604 0.0609 7,502 -0.00(-0.33%)
Oct 14, 2022 0.0605 0.0682 0.0605 0.0611 14,000 -0.00(-6.57%)
Oct 13, 2022 0.0690 0.0741 0.0654 0.0654 77,000 -0.00(-0.91%)
Oct 12, 2022 0.0675 0.0675 0.0660 0.0660 11,335 +0.01(+9.45%)
Oct 11, 2022 0.0650 0.0697 0.0603 0.0603 63,200 -0.00(-7.23%)
Oct 10, 2022 0.0700 0.0796 0.0650 0.0650 97,800 -0.01(-7.14%)
Oct 07, 2022 0.0750 0.0765 0.0700 0.0700 96,814 -0.00(-6.67%)
Oct 06, 2022 0.0705 0.0750 0.0700 0.0750 33,105 -0.01(-6.25%)
Oct 05, 2022 0.0648 0.0800 0.0648 0.0800 6,800 +0.00(+0.00%)
Oct 04, 2022 0.0724 0.0800 0.0724 0.0800 33,420 +0.01(+11.11%)
Oct 03, 2022 0.0800 0.0800 0.0720 0.0720 57,745 -0.00(-5.26%)
Sep 30, 2022 0.0700 0.0800 0.0700 0.0760 15,957 +0.01(+8.57%)
Sep 29, 2022 0.0645 0.0750 0.0645 0.0700 6,500 -0.01(-6.91%)
Sep 28, 2022 0.0752 0.0752 0.0700 0.0752 65,294 +0.00(+0.00%)
Sep 27, 2022 0.0776 0.0776 0.0752 0.0752 10,000 +0.00(+0.00%)
Sep 26, 2022 0.0652 0.0802 0.0652 0.0752 24,180 -0.00(-6.00%)
Sep 23, 2022 0.0776 0.0800 0.0754 0.0800 55,913 -0.00(-0.12%)
Sep 22, 2022 0.0801 0.0801 0.0753 0.0801 13,000 +0.01(+6.66%)
Sep 21, 2022 0.0875 0.0875 0.0751 0.0751 18,770 -0.01(-13.88%)
Sep 20, 2022 0.0812 0.0872 0.0812 0.0872 64,315 +0.01(+7.39%)
Sep 19, 2022 0.0715 0.0871 0.0700 0.0812 42,500 +0.00(+0.12%)
Sep 16, 2022 0.0825 0.0840 0.0807 0.0811 19,125 -0.00(-1.70%)
Sep 14, 2022 0.0825 0 +0.00(+5.77%)
Sep 13, 2022 0.0850 0.0850 0.0780 0.0780 150,250 -0.00(-3.35%)
Sep 12, 2022 0.0838 0.0942 0.0800 0.0807 49,560 -0.00(-1.22%)
Sep 09, 2022 0.0766 0.0936 0.0751 0.0817 212,820 -0.00(-3.88%)
Sep 08, 2022 0.0900 0.0900 0.0761 0.0850 207,800 -0.00(-5.56%)
Sep 07, 2022 0.0855 0.0900 0.0850 0.0900 57,663 +0.00(+5.88%)
Sep 06, 2022 0.0820 0.0956 0.0800 0.0850 69,530 +0.00(+0.59%)
Sep 01, 2022 0.0845 0 -0.01(-6.11%)
Aug 31, 2022 0.0968 0.0968 0.0879 0.0900 28,280 +0.01(+12.36%)
Aug 30, 2022 0.0942 0.0942 0.0765 0.0801 46,697 -0.01(-6.86%)
Aug 29, 2022 0.0755 0.1017 0.0755 0.0860 12,250 -0.01(-9.47%)
Aug 26, 2022 0.0985 0.0985 0.0946 0.0950 28,022 -0.01(-5.85%)
Aug 25, 2022 0.0984 0.1009 0.0952 0.1009 14,447 +0.01(+11.00%)
Aug 24, 2022 0.0900 0.1010 0.0882 0.0909 71,431 -0.01(-10.18%)
Aug 23, 2022 0.1012 0.1012 0.0913 0.1012 8,993 +0.01(+10.00%)
Aug 22, 2022 0.1000 0.1002 0.0884 0.0920 67,676 +0.00(+2.22%)
Aug 19, 2022 0.1049 0.1049 0.0860 0.0900 12,596 -0.01(-12.62%)
Aug 18, 2022 0.1075 0.1090 0.0950 0.1030 158,827 -0.00(-0.87%)
Aug 17, 2022 0.1000 0.1039 0.0950 0.1039 27,950 -0.00(-3.44%)
Aug 16, 2022 0.1219 0.1219 0.1039 0.1076 51,200 +0.00(+2.48%)
Aug 15, 2022 0.1100 0.1130 0.1050 0.1050 120,664 +0.00(+3.45%)
Aug 12, 2022 0.1120 0.1120 0.1000 0.1015 57,500 +0.00(+1.50%)
Aug 11, 2022 0.0900 0.1000 0.0900 0.1000 34,020 -0.00(-2.91%)
Aug 10, 2022 0.1083 0.1083 0.1000 0.1030 32,334 +0.00(+3.10%)
Aug 09, 2022 0.0999 0.0999 0.0930 0.0999 26,270 +0.01(+11.00%)
Aug 08, 2022 0.1029 0.1029 0.0900 0.0900 66,770 -0.01(-5.26%)
Aug 05, 2022 0.1009 0.1009 0.0900 0.0950 23,188 +0.01(+5.56%)
Aug 04, 2022 0.1065 0.1065 0.0900 0.0900 8,500 -0.01(-5.26%)
Aug 03, 2022 0.0960 0.0986 0.0950 0.0950 262,466 -0.00(-4.04%)
Aug 02, 2022 0.1000 0.1000 0.0902 0.0990 262,073 -0.01(-10.00%)
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.