Skip to main content

Focus Graphite Inc (TSV: FMS )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Oct 29, 2024 0.0900 0.0900 0.0900 0.0900 76,000 +0.00(+0.00%)
Oct 28, 2024 0.0850 0.0900 0.0850 0.0900 7,000 +0.01(+12.50%)
Oct 24, 2024 0.0800 0 -0.01(-5.88%)
Oct 23, 2024 0.0900 0.0900 0.0850 0.0850 40,500 -0.00(-5.56%)
Oct 22, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 21, 2024 0.0900 0.0900 0.0850 0.0900 146,500 +0.00(+0.00%)
Oct 18, 2024 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Oct 17, 2024 0.0900 0.0900 0.0900 0.0900 7,191 +0.00(+0.00%)
Oct 16, 2024 0.0900 0.0900 0.0900 0.0900 2,125 +0.00(+0.00%)
Oct 15, 2024 0.0900 0.0900 0.0900 0.0900 171,500 +0.00(+0.00%)
Oct 11, 2024 0.0900 0 +0.01(+12.50%)
Oct 10, 2024 0.0800 0.0800 0.0800 0.0800 2,214 -0.01(-11.11%)
Oct 09, 2024 0.0900 0.0900 0.0900 0.0900 15,293 +0.00(+5.88%)
Oct 08, 2024 0.0800 0.0850 0.0800 0.0850 62,100 -0.00(-5.56%)
Oct 07, 2024 0.0800 0.0900 0.0800 0.0900 22,580 +0.00(+5.88%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Oct 03, 2024 0.0850 0.0900 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 02, 2024 0.0900 0.0900 0.0850 0.0850 14,000 +0.00(+0.00%)
Oct 01, 2024 0.0850 0.0850 0.0850 0.0850 10,440 -0.00(-5.56%)
Sep 30, 2024 0.1050 0.1050 0.0850 0.0900 80,890 -0.01(-10.00%)
Sep 27, 2024 0.1050 0.1100 0.1000 0.1000 32,300 +0.00(+0.00%)
Sep 26, 2024 0.1100 0.1100 0.1000 0.1000 26,000 -0.01(-9.09%)
Sep 25, 2024 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Sep 24, 2024 0.1050 0.1100 0.1050 0.1050 87,000 +0.00(+0.00%)
Sep 23, 2024 0.1000 0.1050 0.1000 0.1050 18,900 +0.00(+5.00%)
Sep 20, 2024 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Sep 19, 2024 0.1000 0.1000 0.0950 0.1000 82,000 +0.01(+5.26%)
Sep 17, 2024 0.0950 0 -0.01(-5.00%)
Sep 13, 2024 0.0950 0.1000 500 +0.00(+0.00%)
Sep 12, 2024 0.1100 0.1150 0.0950 0.1000 119,653 -0.01(-13.04%)
Sep 11, 2024 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Sep 10, 2024 0.1250 0.1250 0.1200 0.1200 12,029 -0.01(-4.00%)
Sep 09, 2024 0.1150 0.1250 0.1150 0.1250 6,370 +0.01(+8.70%)
Sep 06, 2024 0.1300 0.1300 0.1150 0.1150 70,000 -0.01(-11.54%)
Sep 05, 2024 0.1400 0.1400 0.1300 0.1300 2,200 -0.01(-7.14%)
Sep 04, 2024 0.1400 0.1400 0.1400 0.1400 27,750 +0.01(+7.69%)
Sep 03, 2024 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Aug 30, 2024 0.1300 0 -0.01(-3.70%)
Aug 29, 2024 0.1350 0.1350 0.1350 0.1350 32,400 +0.00(+0.00%)
Aug 27, 2024 0.1350 0 +0.01(+3.85%)
Aug 22, 2024 0.1300 0 +0.00(+0.00%)
Aug 21, 2024 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Aug 20, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Aug 16, 2024 0.1300 0 +0.00(+0.00%)
Aug 15, 2024 0.1350 0.1350 0.1300 0.1300 14,333 -0.01(-7.14%)
Aug 14, 2024 0.1250 0.1400 0.1250 0.1400 25,150 +0.01(+7.69%)
Aug 13, 2024 0.1350 0.1350 0.1300 0.1300 7,600 -0.01(-3.70%)
Aug 12, 2024 0.1350 0.1350 0.1350 0.1350 2,583 +0.01(+3.85%)
Aug 09, 2024 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-3.70%)
Aug 08, 2024 0.1450 0.1450 0.1350 0.1350 11,610 -0.01(-3.57%)
Aug 07, 2024 0.1300 0.1400 0.1300 0.1400 8,950 -0.00(-3.45%)
Aug 06, 2024 0.1450 0.1450 0.1450 0.1450 10,244 +0.01(+7.41%)
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.