Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (OP: FCSMF )

0.0620 +0.0045 (+7.83%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.0560 0.0700 0.0560 0.0620 6,980 +0.00(+7.83%)
Jan 07, 2025 0.0558 0.0575 0.0558 0.0575 6,366 +0.01(+11.00%)
Jan 06, 2025 0.0481 0.0560 0.0481 0.0518 52,620 +0.00(+0.58%)
Jan 03, 2025 0.0481 0.0515 0.0481 0.0515 14,900 -0.00(-2.65%)
Jan 02, 2025 0.0524 0.0529 0.0437 0.0529 500 +0.00(+1.54%)
Dec 31, 2024 0.0521 0 -0.00(-3.16%)
Dec 30, 2024 0.0515 0.0558 0.0481 0.0538 37,370 +0.00(+3.46%)
Dec 27, 2024 0.0521 0.0521 0.0520 0.0520 2,055 -0.00(-7.14%)
Dec 26, 2024 0.0555 0.0560 0.0555 0.0560 650 -0.00(-0.18%)
Dec 24, 2024 0.0538 0.0561 0.0535 0.0561 17,510 +0.00(+0.18%)
Dec 23, 2024 0.0510 0.0560 0.0510 0.0560 5,368 +0.01(+10.45%)
Dec 20, 2024 0.0510 0.0553 0.0507 0.0507 2,897 -0.01(-19.52%)
Dec 19, 2024 0.0600 0.0630 0.0600 0.0630 49,900 +0.01(+9.76%)
Dec 18, 2024 0.0680 0.0680 0.0574 0.0574 1,625 +0.00(+8.71%)
Dec 17, 2024 0.0565 0.0565 0.0500 0.0528 24,799 -0.01(-8.97%)
Dec 16, 2024 0.0580 0.0601 0.0510 0.0580 73,678 +0.00(+1.05%)
Dec 13, 2024 0.0574 0.0574 0.0574 0.0574 2,000 -0.00(-1.03%)
Dec 12, 2024 0.0624 0.0624 0.0580 0.0580 2,635 -0.01(-17.14%)
Dec 11, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+6.87%)
Dec 10, 2024 0.0650 0.0656 0.0645 0.0655 29,660 +0.00(+5.65%)
Dec 09, 2024 0.0520 0.0620 0.0520 0.0620 23,225 +0.01(+9.73%)
Dec 06, 2024 0.0533 0.0620 0.0533 0.0565 100,852 +0.00(+2.73%)
Dec 05, 2024 0.0520 0.0585 0.0520 0.0550 5,315 -0.00(-5.82%)
Dec 04, 2024 0.0618 0.0620 0.0554 0.0584 11,100 -0.00(-2.18%)
Dec 03, 2024 0.0520 0.0597 0.0507 0.0597 2,775 +0.01(+24.12%)
Dec 02, 2024 0.0528 0.0528 0.0481 0.0481 1,475 -0.01(-15.02%)
Nov 29, 2024 0.0566 0.0566 0.0566 0.0566 200 +0.01(+12.08%)
Nov 27, 2024 0.0528 0.0600 0.0501 0.0505 3,001 -0.01(-9.17%)
Nov 26, 2024 0.0549 0.0567 0.0529 0.0556 3,600 +0.00(+2.39%)
Nov 25, 2024 0.0589 0.0589 0.0543 0.0543 9,100 +0.00(+2.65%)
Nov 22, 2024 0.0526 0.0563 0.0526 0.0529 10,761 -0.00(-5.87%)
Nov 21, 2024 0.0531 0.0562 0.0469 0.0562 2,062 -0.00(-4.75%)
Nov 20, 2024 0.0545 0.0590 0.0545 0.0590 25,083 +0.00(+4.24%)
Nov 19, 2024 0.0566 0.0566 0.0565 0.0566 18,084 -0.00(-3.25%)
Nov 18, 2024 0.0573 0.0615 0.0549 0.0585 27,230 +0.01(+10.38%)
Nov 15, 2024 0.0526 0.0583 0.0526 0.0530 43,500 +0.00(+10.19%)
Nov 14, 2024 0.0566 0.0566 0.0481 0.0481 6,295 -0.00(-1.84%)
Nov 13, 2024 0.0600 0.0600 0.0480 0.0490 42,303 -0.01(-18.33%)
Nov 12, 2024 0.0600 0.0600 0.0594 0.0600 21,535 +0.00(+0.00%)
Nov 11, 2024 0.0600 0.0665 0.0600 0.0600 21,023 -0.00(-6.54%)
Nov 07, 2024 0.0642 0 +0.00(+1.90%)
Nov 06, 2024 0.0624 0.0630 0.0600 0.0630 51,506 +0.00(+0.16%)
Nov 05, 2024 0.0600 0.0629 0.0600 0.0629 1,196 +0.00(+4.83%)
Nov 04, 2024 0.0633 0.0633 0.0600 0.0600 5,760 -0.00(-5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.