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 30, 2022 0.0775 0.0775 0.0700 0.0775 17,600 +0.00(+6.16%)
Dec 29, 2022 0.0789 0.0789 0.0730 0.0730 22,100 -0.00(-4.58%)
Dec 27, 2022 0.0765 0 -0.00(-3.41%)
Dec 23, 2022 0.0800 0.0800 0.0792 0.0792 15,550 +0.01(+22.03%)
Dec 22, 2022 0.0785 0.0785 0.0649 0.0649 120,898 -0.01(-7.29%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0750 112,051 +0.00(+7.14%)
Dec 19, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-8.14%)
Dec 16, 2022 0.0700 0.0793 0.0700 0.0762 18,160 +0.00(+1.60%)
Dec 15, 2022 0.0844 0.0844 0.0707 0.0750 145,200 -0.00(-3.72%)
Dec 14, 2022 0.0779 0.0858 0.0779 0.0779 9,124 +0.01(+11.29%)
Dec 13, 2022 0.0800 0.0800 0.0700 0.0700 15,000 -0.02(-21.08%)
Dec 12, 2022 0.0831 0.0887 0.0800 0.0887 100,878 +0.01(+17.33%)
Dec 09, 2022 0.0887 0.0887 0.0756 0.0756 15,200 -0.00(-3.69%)
Dec 08, 2022 0.0850 0.0850 0.0785 0.0785 1,400 -0.01(-8.40%)
Dec 07, 2022 0.0860 0.0900 0.0754 0.0857 54,300 +0.01(+20.70%)
Dec 06, 2022 0.0781 0.0781 0.0710 0.0710 3,600 -0.01(-15.38%)
Dec 05, 2022 0.0861 0.0861 0.0839 0.0839 64,428 +0.01(+7.56%)
Dec 02, 2022 0.0780 0.0780 0.0780 0.0780 500 -0.01(-9.30%)
Dec 01, 2022 0.0850 0.0870 0.0743 0.0860 45,679 +0.01(+12.42%)
Nov 30, 2022 0.0780 0.0780 0.0765 0.0765 65,500 +0.00(+0.00%)
Nov 29, 2022 0.0808 0.0808 0.0765 0.0765 4,000 +0.00(+4.37%)
Nov 28, 2022 0.0914 0.0914 0.0733 0.0733 2,400 -0.01(-14.57%)
Nov 25, 2022 0.0916 0.0916 0.0858 0.0858 13,100 +0.00(+0.82%)
Nov 23, 2022 0.0851 0.0943 0.0851 0.0851 7,500 +0.01(+6.37%)
Nov 22, 2022 0.0836 0.0836 0.0800 0.0800 600 -0.01(-5.88%)
Nov 21, 2022 0.0973 0.0973 0.0850 0.0850 2,100 +0.00(+0.00%)
Nov 18, 2022 0.0818 0.0900 0.0800 0.0850 82,622 -0.00(-0.47%)
Nov 17, 2022 0.0938 0.0938 0.0751 0.0854 28,900 -0.01(-8.47%)
Nov 16, 2022 0.0933 0.0933 0.0933 0.0933 1,300 +0.01(+7.36%)
Nov 15, 2022 0.0958 0.0958 0.0807 0.0869 252,851 -0.01(-7.06%)
Nov 14, 2022 0.0899 0.0935 0.0899 0.0935 28,760 -0.00(-1.27%)
Nov 11, 2022 0.0990 0.0990 0.0928 0.0947 8,488 +0.00(+3.50%)
Nov 10, 2022 0.0936 0.0936 0.0915 0.0915 25,135 +0.01(+11.18%)
Nov 09, 2022 0.0890 0.0890 0.0823 0.0823 15,963 -0.01(-8.25%)
Nov 08, 2022 0.0800 0.0897 0.0800 0.0897 14,128 -0.01(-6.17%)
Nov 07, 2022 0.0956 0.0956 0.0769 0.0956 41,564 +0.01(+9.89%)
Nov 04, 2022 0.0870 0.0870 0.0870 0.0870 1,000 +0.01(+8.21%)
Nov 03, 2022 0.0860 0.0860 0.0804 0.0804 65,510 -0.00(-2.55%)
Nov 02, 2022 0.0800 0.0900 0.0728 0.0825 75,655 +0.01(+16.20%)
Nov 01, 2022 0.0755 0.0755 0.0710 0.0710 8,050 -0.00(-4.05%)
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%)
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.