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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 30, 2021 0.1850 0.1850 0.1650 0.1825 30,930 +0.01(+4.29%)
Jul 29, 2021 0.1909 0.1909 0.1569 0.1750 20,949 -0.00(-0.96%)
Jul 28, 2021 0.1630 0.1830 0.1630 0.1767 18,360 -0.00(-0.45%)
Jul 27, 2021 0.1860 0.1860 0.1700 0.1775 17,710 -0.01(-4.05%)
Jul 26, 2021 0.1930 0.1930 0.1678 0.1850 139,775 +0.01(+4.11%)
Jul 23, 2021 0.1900 0.1900 0.1710 0.1777 33,505 -0.01(-5.23%)
Jul 22, 2021 0.1880 0.1880 0.1749 0.1875 21,000 +0.01(+4.17%)
Jul 21, 2021 0.1880 0.1880 0.1750 0.1800 26,603 -0.01(-3.95%)
Jul 20, 2021 0.1900 0.1900 0.1700 0.1874 60,630 -0.00(-2.40%)
Jul 19, 2021 0.1860 0.1943 0.1780 0.1920 104,067 +0.01(+6.49%)
Jul 16, 2021 0.1943 0.1943 0.1780 0.1803 289,140 -0.01(-5.11%)
Jul 15, 2021 0.1900 0.1922 0.1857 0.1900 58,059 -0.00(-0.52%)
Jul 14, 2021 0.1840 0.2043 0.1840 0.1910 25,970 +0.00(+0.00%)
Jul 13, 2021 0.2110 0.2110 0.1875 0.1910 61,551 -0.01(-6.37%)
Jul 12, 2021 0.2140 0.2140 0.1865 0.2040 82,641 +0.01(+5.81%)
Jul 09, 2021 0.1850 0.2040 0.1850 0.1928 133,111 +0.00(+0.78%)
Jul 08, 2021 0.2000 0.2046 0.1850 0.1913 74,064 -0.01(-3.43%)
Jul 07, 2021 0.2088 0.2088 0.1948 0.1981 50,769 -0.00(-0.45%)
Jul 06, 2021 0.2050 0.2144 0.1868 0.1990 191,894 -0.02(-9.55%)
Jul 02, 2021 0.2200 0.2200 0.2000 0.2200 28,473 +0.00(+0.00%)
Jul 01, 2021 0.2250 0.2250 0.2056 0.2200 89,431 +0.02(+7.32%)
Jun 30, 2021 0.2290 0.2290 0.2039 0.2050 101,128 -0.01(-4.21%)
Jun 29, 2021 0.2200 0.2200 0.2085 0.2140 217,001 +0.00(+1.90%)
Jun 28, 2021 0.2000 0.2100 0.2000 0.2100 307,755 +0.02(+10.53%)
Jun 25, 2021 0.1937 0.1937 0.1900 0.1900 52,607 -0.01(-2.56%)
Jun 24, 2021 0.2000 0.2051 0.1900 0.1950 44,914 -0.00(-2.30%)
Jun 23, 2021 0.1865 0.1996 0.1800 0.1996 270,252 +0.01(+5.33%)
Jun 22, 2021 0.1900 0.1900 0.1820 0.1895 34,201 -0.00(-0.16%)
Jun 21, 2021 0.1925 0.1925 0.1805 0.1898 182,665 +0.00(+0.05%)
Jun 18, 2021 0.1900 0.1910 0.1800 0.1897 68,140 +0.01(+3.10%)
Jun 17, 2021 0.1905 0.1905 0.1800 0.1840 106,154 -0.01(-2.85%)
Jun 16, 2021 0.1995 0.1999 0.1850 0.1894 71,754 -0.01(-2.87%)
Jun 15, 2021 0.2079 0.2079 0.1842 0.1950 84,191 +0.00(+0.00%)
Jun 14, 2021 0.1964 0.2000 0.1836 0.1950 177,771 +0.00(+1.56%)
Jun 11, 2021 0.1966 0.1997 0.1836 0.1920 93,766 -0.01(-4.00%)
Jun 10, 2021 0.1950 0.2014 0.1875 0.2000 90,611 +0.01(+2.56%)
Jun 09, 2021 0.1800 0.1972 0.1800 0.1950 157,231 +0.00(+0.00%)
Jun 08, 2021 0.1899 0.2000 0.1851 0.1950 206,195 +0.02(+8.33%)
Jun 07, 2021 0.1869 0.1954 0.1750 0.1800 204,425 +0.00(+0.00%)
Jun 04, 2021 0.1922 0.1922 0.1798 0.1800 38,329 -0.00(-1.32%)
Jun 03, 2021 0.1900 0.1914 0.1800 0.1824 176,294 -0.00(-1.25%)
Jun 02, 2021 0.1887 0.1887 0.1762 0.1847 63,808 -0.01(-3.45%)
Jun 01, 2021 0.1954 0.1954 0.1820 0.1913 61,348 +0.00(+2.35%)
May 28, 2021 0.1820 0.1869 0.1758 0.1869 69,337 +0.00(+1.63%)
May 27, 2021 0.1800 0.1839 0.1720 0.1839 54,145 -0.01(-6.55%)
May 26, 2021 0.1928 0.1970 0.1850 0.1968 40,923 +0.01(+3.85%)
May 25, 2021 0.1913 0.1913 0.1658 0.1895 117,512 -0.00(-0.68%)
May 24, 2021 0.1873 0.1996 0.1800 0.1908 115,462 +0.00(+0.42%)
May 21, 2021 0.2000 0.2000 0.1870 0.1900 45,689 +0.00(+1.06%)
May 20, 2021 0.1730 0.1880 0.1730 0.1880 7,007 +0.01(+2.84%)
May 19, 2021 0.1874 0.1889 0.1800 0.1828 106,831 +0.00(+1.50%)
May 18, 2021 0.1890 0.2000 0.1800 0.1801 217,151 +0.00(+0.45%)
May 17, 2021 0.1755 0.1835 0.1700 0.1793 34,972 -0.01(-5.88%)
May 14, 2021 0.1810 0.2000 0.1810 0.1905 30,436 +0.01(+5.25%)
May 13, 2021 0.1970 0.1970 0.1690 0.1810 133,350 -0.02(-9.41%)
May 12, 2021 0.1800 0.1998 0.1780 0.1998 244,083 +0.01(+6.50%)
May 11, 2021 0.1939 0.1977 0.1800 0.1876 371,508 -0.02(-7.99%)
May 10, 2021 0.2031 0.2077 0.2000 0.2039 197,309 +0.00(+1.44%)
May 07, 2021 0.1958 0.2016 0.1958 0.2010 29,533 +0.01(+2.71%)
May 06, 2021 0.2150 0.2150 0.1913 0.1957 127,371 -0.00(-1.66%)
May 05, 2021 0.1992 0.1992 0.1900 0.1990 147,699 +0.01(+4.74%)
May 04, 2021 0.1900 0.1983 0.1900 0.1900 87,342 -0.01(-6.86%)
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.