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 (%)
Jul 31, 2023 0.0600 0.0600 0.0500 0.0550 38,334 +0.00(+0.00%)
Jul 28, 2023 0.0525 0.0565 0.0500 0.0550 42,061 +0.00(+10.00%)
Jul 27, 2023 0.0535 0.0550 0.0500 0.0500 11,075 +0.00(+0.00%)
Jul 26, 2023 0.0565 0.0600 0.0500 0.0500 40,825 -0.00(-9.09%)
Jul 25, 2023 0.0600 0.0600 0.0500 0.0550 52,150 +0.00(+0.00%)
Jul 24, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 21, 2023 0.0625 0.0753 0.0500 0.0600 22,835 -0.00(-4.00%)
Jul 20, 2023 0.0600 0.0625 0.0500 0.0625 20,853 +0.01(+25.00%)
Jul 19, 2023 0.0650 0.0650 0.0500 0.0500 62,610 -0.00(-0.20%)
Jul 18, 2023 0.0430 0.0598 0.0400 0.0501 37,135 -0.00(-8.24%)
Jul 17, 2023 0.0598 0.0598 0.0546 0.0546 75,074 +0.01(+21.33%)
Jul 14, 2023 0.0515 0.0515 0.0450 0.0450 2,044 -0.01(-15.73%)
Jul 13, 2023 0.0500 0.0560 0.0466 0.0534 329,710 +0.01(+14.10%)
Jul 12, 2023 0.0475 0.0500 0.0468 0.0468 23,403 -0.00(-2.50%)
Jul 11, 2023 0.0450 0.0500 0.0430 0.0480 56,611 -0.00(-3.03%)
Jul 10, 2023 0.0500 0.0500 0.0495 0.0495 73,600 +0.00(+0.00%)
Jul 07, 2023 0.0500 0.0600 0.0495 0.0495 110,950 -0.00(-5.71%)
Jul 06, 2023 0.0550 0.0550 0.0490 0.0525 900 +0.01(+25.00%)
Jul 05, 2023 0.0600 0.0600 0.0400 0.0420 29,610 -0.00(-9.87%)
Jul 03, 2023 0.0560 0.0560 0.0405 0.0466 52,300 +0.00(+3.33%)
Jun 30, 2023 0.0500 0.0545 0.0451 0.0451 384,858 -0.01(-15.54%)
Jun 29, 2023 0.0500 0.0550 0.0500 0.0534 30,141 +0.01(+11.72%)
Jun 28, 2023 0.0500 0.0500 0.0478 0.0478 30,685 +0.00(+0.00%)
Jun 27, 2023 0.0478 0.0500 0.0478 0.0478 60,139 -0.00(-4.40%)
Jun 26, 2023 0.0560 0.0560 0.0409 0.0500 13,428 -0.01(-10.71%)
Jun 23, 2023 0.0409 0.0560 0.0409 0.0560 55,577 +0.01(+22.81%)
Jun 22, 2023 0.0500 0.0533 0.0455 0.0456 208,568 -0.00(-1.94%)
Jun 21, 2023 0.0569 0.0600 0.0465 0.0465 116,913 -0.01(-18.28%)
Jun 20, 2023 0.0600 0.0600 0.0504 0.0569 27,581 +0.00(+5.76%)
Jun 16, 2023 0.0600 0.0600 0.0504 0.0538 50,515 -0.00(-2.54%)
Jun 15, 2023 0.0600 0.0600 0.0552 0.0552 14,230 -0.00(-7.85%)
Jun 14, 2023 0.0540 0.0617 0.0515 0.0599 87,425 +0.01(+10.11%)
Jun 13, 2023 0.0617 0.0850 0.0535 0.0544 127,235 +0.00(+2.64%)
Jun 12, 2023 0.0560 0.0850 0.0530 0.0530 750,520 +0.00(+0.00%)
Jun 09, 2023 0.0850 0.0850 0.0530 0.0530 123,201 -0.01(-11.67%)
Jun 08, 2023 0.0699 0.0699 0.0590 0.0600 62,789 +0.00(+1.69%)
Jun 07, 2023 0.0845 0.0945 0.0550 0.0590 148,597 -0.02(-26.25%)
Jun 06, 2023 0.0647 0.0850 0.0647 0.0800 42,267 +0.02(+24.42%)
Jun 05, 2023 0.0700 0.0900 0.0550 0.0643 65,404 -0.00(-1.08%)
Jun 02, 2023 0.0627 0.0849 0.0520 0.0650 105,930 +0.00(+2.36%)
Jun 01, 2023 0.0685 0.0849 0.0600 0.0635 20,166 -0.00(-2.46%)
May 31, 2023 0.0895 0.0895 0.0651 0.0651 14,000 +0.00(+0.00%)
May 30, 2023 0.0526 0.0900 0.0526 0.0651 18,727 +0.00(+5.00%)
May 26, 2023 0.0900 0.0900 0.0620 0.0620 37,724 +0.01(+18.10%)
May 25, 2023 0.0452 0.0868 0.0452 0.0525 43,568 -0.02(-25.21%)
May 24, 2023 0.0800 0.0800 0.0520 0.0702 18,522 +0.01(+10.73%)
May 23, 2023 0.0789 0.0789 0.0620 0.0634 8,257 +0.01(+21.92%)
May 22, 2023 0.0459 0.0800 0.0459 0.0520 72,596 -0.01(-16.40%)
May 19, 2023 0.0705 0.0800 0.0622 0.0622 9,600 +0.00(+3.67%)
May 18, 2023 0.0459 0.0900 0.0459 0.0600 27,494 +0.00(+0.00%)
May 17, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
May 16, 2023 0.0593 0.0627 0.0550 0.0550 32,479 -0.00(-6.46%)
May 15, 2023 0.0510 0.0666 0.0510 0.0588 38,530 +0.00(+3.34%)
May 12, 2023 0.0575 0.0575 0.0550 0.0569 25,454 +0.00(+3.45%)
May 11, 2023 0.0660 0.0660 0.0505 0.0550 48,500 -0.00(-8.33%)
May 10, 2023 0.0600 0.0600 0.0553 0.0600 69,200 +0.00(+0.00%)
May 09, 2023 0.0786 0.0786 0.0600 0.0600 136,329 -0.00(-0.33%)
May 08, 2023 0.0670 0.0700 0.0602 0.0602 28,500 -0.00(-3.68%)
May 05, 2023 0.0600 0.0650 0.0600 0.0625 76,126 +0.00(+7.39%)
May 04, 2023 0.0594 0.0621 0.0550 0.0582 18,000 -0.00(-3.00%)
May 03, 2023 0.0700 0.0700 0.0503 0.0600 63,796 +0.01(+17.65%)
May 02, 2023 0.0625 0.0700 0.0503 0.0510 138,388 -0.01(-18.40%)
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.