Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Graphene Limited (OP: FGPHF )

0.0191 -0.0034 (-15.11%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0240 0.0250 0.0191 0.0191 402,412 -0.00(-15.11%)
Nov 26, 2024 0.0222 0.0225 0.0200 0.0225 59,085 -0.00(-10.00%)
Nov 25, 2024 0.0275 0.0275 0.0200 0.0250 73,314 +0.00(+13.12%)
Nov 22, 2024 0.0226 0.0226 0.0210 0.0221 37,465 +0.00(+5.24%)
Nov 21, 2024 0.0235 0.0266 0.0192 0.0210 214,570 -0.00(-16.33%)
Nov 20, 2024 0.0253 0.0266 0.0250 0.0251 27,910 +0.00(+6.81%)
Nov 19, 2024 0.0257 0.0275 0.0235 0.0235 239,259 -0.00(-10.98%)
Nov 18, 2024 0.0280 0.0284 0.0264 0.0264 71,901 +0.00(+1.54%)
Nov 15, 2024 0.0207 0.0280 0.0207 0.0260 148,905 -0.00(-1.52%)
Nov 14, 2024 0.0250 0.0300 0.0230 0.0264 65,300 +0.00(+10.00%)
Nov 13, 2024 0.0270 0.0300 0.0230 0.0240 153,911 -0.01(-20.00%)
Nov 12, 2024 0.0288 0.0300 0.0240 0.0300 135,449 +0.00(+5.63%)
Nov 11, 2024 0.0250 0.0300 0.0250 0.0284 69,520 +0.01(+42.00%)
Nov 08, 2024 0.0260 0.0290 0.0200 0.0200 219,604 -0.01(-27.27%)
Nov 07, 2024 0.0261 0.0300 0.0260 0.0275 414,075 +0.00(+5.77%)
Nov 06, 2024 0.0284 0.0327 0.0260 0.0260 397,136 -0.00(-9.09%)
Nov 05, 2024 0.0300 0.0300 0.0280 0.0286 1,456,500 +0.00(+0.35%)
Nov 04, 2024 0.0295 0.0295 0.0285 0.0285 165,796 +0.00(+0.00%)
Nov 01, 2024 0.0295 0.0310 0.0260 0.0285 26,488 -0.00(-1.72%)
Oct 31, 2024 0.0300 0.0300 0.0284 0.0290 100,350 -0.00(-6.45%)
Oct 30, 2024 0.0300 0.0310 0.0300 0.0310 74,854 +0.00(+2.31%)
Oct 29, 2024 0.0300 0.0310 0.0290 0.0303 149,669 +0.00(+1.00%)
Oct 28, 2024 0.0275 0.0310 0.0265 0.0300 90,975 +0.00(+0.00%)
Oct 25, 2024 0.0296 0.0320 0.0286 0.0300 306,400 -0.00(-1.64%)
Oct 24, 2024 0.0292 0.0325 0.0280 0.0305 966,189 +0.00(+10.11%)
Oct 23, 2024 0.0243 0.0300 0.0171 0.0277 6,675 +0.00(+2.59%)
Oct 22, 2024 0.0300 0.0314 0.0270 0.0270 85,497 -0.00(-14.01%)
Oct 21, 2024 0.0339 0.0339 0.0300 0.0314 38,800 -0.00(-10.80%)
Oct 18, 2024 0.0340 0.0370 0.0300 0.0352 11,942 +0.00(+11.04%)
Oct 17, 2024 0.0348 0.0348 0.0317 0.0317 71,709 -0.00(-4.80%)
Oct 16, 2024 0.0333 0.0333 0.0300 0.0333 15,769 +0.00(+14.43%)
Oct 15, 2024 0.0345 0.0345 0.0212 0.0291 138,422 -0.00(-8.78%)
Oct 14, 2024 0.0380 0.0380 0.0309 0.0319 108,465 -0.00(-9.63%)
Oct 11, 2024 0.0375 0.0375 0.0353 0.0353 31,568 -0.00(-3.02%)
Oct 10, 2024 0.0320 0.0364 0.0320 0.0364 10,206 -0.00(-1.62%)
Oct 09, 2024 0.0384 0.0384 0.0320 0.0370 139,659 +0.00(+5.71%)
Oct 08, 2024 0.0267 0.0350 0.0267 0.0350 56,642 +0.00(+1.16%)
Oct 07, 2024 0.0390 0.0430 0.0321 0.0346 349,747 -0.00(-2.26%)
Oct 04, 2024 0.0350 0.0390 0.0334 0.0354 81,491 +0.00(+9.26%)
Oct 03, 2024 0.0300 0.0330 0.0300 0.0324 34,474 +0.00(+4.52%)
Oct 02, 2024 0.0360 0.0360 0.0298 0.0310 16,575 -0.00(-13.89%)
Oct 01, 2024 0.0218 0.0360 0.0060 0.0360 340,600 +0.00(+4.35%)
Sep 30, 2024 0.0390 0.0390 0.0300 0.0345 25,900 +0.00(+15.00%)
Sep 27, 2024 0.0360 0.0360 0.0300 0.0300 51,269 +0.00(+0.00%)
Sep 26, 2024 0.0330 0.0390 0.0300 0.0300 88,356 -0.01(-16.67%)
Sep 25, 2024 0.0375 0.0390 0.0345 0.0360 68,196 +0.00(+5.88%)
Sep 24, 2024 0.0355 0.0355 0.0330 0.0340 131,430 -0.00(-10.53%)
Sep 23, 2024 0.0370 0.0390 0.0355 0.0380 70,740 +0.00(+8.57%)
Sep 20, 2024 0.0365 0.0380 0.0350 0.0350 42,220 -0.00(-4.11%)
Sep 19, 2024 0.0380 0.0380 0.0330 0.0365 73,429 +0.00(+1.39%)
Sep 18, 2024 0.0350 0.0380 0.0350 0.0360 46,106 +0.00(+9.09%)
Sep 17, 2024 0.0380 0.0380 0.0330 0.0330 55,083 -0.01(-14.73%)
Sep 16, 2024 0.0360 0.0404 0.0360 0.0387 62,500 +0.00(+7.50%)
Sep 13, 2024 0.0390 0.0390 0.0360 0.0360 10,950 +0.00(+9.09%)
Sep 12, 2024 0.0390 0.0390 0.0330 0.0330 15,500 -0.00(-5.71%)
Sep 11, 2024 0.0350 0.0350 0.0350 0.0350 1,400 -0.00(-5.15%)
Sep 10, 2024 0.0270 0.0369 0.0270 0.0369 57,346 +0.00(+2.50%)
Sep 09, 2024 0.0390 0.0390 0.0330 0.0360 11,026 +0.00(+0.00%)
Sep 06, 2024 0.0390 0.0390 0.0330 0.0360 55,942 +0.00(+12.50%)
Sep 05, 2024 0.0361 0.0361 0.0320 0.0320 39,450 -0.01(-15.34%)
Sep 04, 2024 0.0397 0.0397 0.0350 0.0378 44,618 -0.00(-4.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.