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 )

0.0340 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 0.0350 0.0400 0.0350 0.0397 120,407 +0.00(+7.30%)
Aug 30, 2024 0.0375 0.0400 0.0350 0.0370 10,120 -0.00(-7.50%)
Aug 29, 2024 0.0410 0.0410 0.0350 0.0400 77,570 +0.00(+14.29%)
Aug 28, 2024 0.0429 0.0429 0.0340 0.0350 74,097 -0.01(-14.00%)
Aug 27, 2024 0.0420 0.0420 0.0379 0.0407 74,119 -0.00(-3.10%)
Aug 26, 2024 0.0389 0.0430 0.0360 0.0420 172,752 +0.01(+16.67%)
Aug 23, 2024 0.0385 0.0385 0.0320 0.0360 282,300 +0.00(+9.09%)
Aug 22, 2024 0.0001 0.0460 0.0001 0.0330 93,422 -0.01(-19.12%)
Aug 21, 2024 0.0408 0.0408 0.0408 0.0408 32,500 +0.01(+16.57%)
Aug 20, 2024 0.0409 0.0570 0.0350 0.0350 34,600 -0.01(-23.91%)
Aug 19, 2024 0.0350 0.0460 0.0332 0.0460 758,825 +0.01(+31.43%)
Aug 16, 2024 0.0330 0.0365 0.0301 0.0350 113,609 +0.00(+9.38%)
Aug 15, 2024 0.0320 0.0320 0.0320 0.0320 2,001 -0.00(-12.33%)
Aug 14, 2024 0.0450 0.0450 0.0330 0.0365 7,750 +0.00(+0.00%)
Aug 13, 2024 0.0395 0.0400 0.0350 0.0365 75,100 -0.00(-8.75%)
Aug 12, 2024 0.0380 0.0400 0.0376 0.0400 28,874 +0.00(+12.36%)
Aug 09, 2024 0.0010 0.0360 0.0010 0.0356 7,100 -0.00(-11.00%)
Aug 08, 2024 0.0330 0.0495 0.0330 0.0400 73,457 +0.00(+12.36%)
Aug 07, 2024 0.0267 0.0400 0.0267 0.0356 50,208 +0.00(+0.00%)
Aug 06, 2024 0.0400 0.0400 0.0340 0.0356 9,000 -0.00(-11.00%)
Aug 05, 2024 0.0389 0.0410 0.0331 0.0400 110,502 +0.00(+9.59%)
Aug 02, 2024 0.0350 0.0462 0.0330 0.0365 79,068 -0.00(-3.95%)
Aug 01, 2024 0.0388 0.0388 0.0380 0.0380 2,907 +0.00(+8.57%)
Jul 31, 2024 0.0495 0.0495 0.0350 0.0350 32,482 -0.01(-13.37%)
Jul 30, 2024 0.0306 0.0450 0.0306 0.0404 39,850 -0.00(-8.18%)
Jul 29, 2024 0.0450 0.0450 0.0360 0.0440 196,050 +0.00(+4.76%)
Jul 26, 2024 0.0395 0.0420 0.0395 0.0420 28,744 +0.00(+7.69%)
Jul 25, 2024 0.0385 0.0450 0.0330 0.0390 19,466 -0.00(-5.57%)
Jul 24, 2024 0.0370 0.0415 0.0330 0.0413 75,597 +0.00(+3.25%)
Jul 23, 2024 0.0330 0.0410 0.0330 0.0400 63,454 +0.01(+25.00%)
Jul 22, 2024 0.0320 0.0405 0.0320 0.0320 58,211 -0.01(-15.79%)
Jul 19, 2024 0.0410 0.0410 0.0200 0.0380 81,500 +0.00(+1.06%)
Jul 18, 2024 0.0270 0.0440 0.0270 0.0376 12,475 +0.00(+10.59%)
Jul 17, 2024 0.0360 0.0440 0.0270 0.0340 72,755 -0.01(-17.07%)
Jul 16, 2024 0.0350 0.0440 0.0350 0.0410 155,963 -0.00(-8.89%)
Jul 15, 2024 0.0270 0.0450 0.0270 0.0450 58,662 +0.01(+20.00%)
Jul 12, 2024 0.0400 0.0450 0.0300 0.0375 243,713 +0.00(+10.29%)
Jul 11, 2024 0.0343 0.0400 0.0243 0.0340 62,260 -0.00(-4.23%)
Jul 10, 2024 0.0350 0.0400 0.0300 0.0355 65,361 +0.00(+1.43%)
Jul 09, 2024 0.0350 0.0400 0.0300 0.0350 37,240 -0.00(-2.78%)
Jul 08, 2024 0.0400 0.0440 0.0243 0.0360 474,682 +0.01(+20.00%)
Jul 05, 2024 0.0270 0.0350 0.0270 0.0300 60,000 -0.01(-21.05%)
Jul 03, 2024 0.0400 0.0400 0.0300 0.0380 18,720 +0.00(+11.76%)
Jul 02, 2024 0.0320 0.0340 0.0300 0.0340 51,992 +0.00(+6.25%)
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.