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 )

0.0442 +0.0062 (+16.32%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 31, 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 (%)
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%)
Nov 02, 2020 0.1175 0.1198 0.1049 0.1198 11,855 +0.00(+0.00%)
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%)
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.