Skip to main content

Focus Graphite Inc (OP: FCSMF )

0.0607 -0.0050 (-7.61%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.0621 0.0658 0.0607 0.0657 26,572 +0.00(+4.95%)
Oct 29, 2024 0.0709 0.0709 0.0623 0.0626 68,200 +0.00(+5.39%)
Oct 28, 2024 0.0629 0.0629 0.0594 0.0594 2,523 +0.00(+0.00%)
Oct 25, 2024 0.0650 0.0660 0.0594 0.0594 1,600 -0.00(-4.65%)
Oct 24, 2024 0.0594 0.0652 0.0594 0.0623 36,956 +0.00(+4.53%)
Oct 23, 2024 0.0597 0.0632 0.0596 0.0596 100,582 -0.01(-8.45%)
Oct 21, 2024 0.0651 50 -0.00(-4.26%)
Oct 18, 2024 0.0680 0.0680 0.0680 0.0680 13,000 +0.00(+2.72%)
Oct 17, 2024 0.0670 0.0676 0.0662 0.0662 10,300 +0.00(+3.12%)
Oct 16, 2024 0.0675 0.0675 0.0642 0.0642 3,472 -0.00(-1.38%)
Oct 15, 2024 0.0663 0.0663 0.0642 0.0651 15,736 -0.00(-5.10%)
Oct 14, 2024 0.0642 0.0709 0.0642 0.0686 174,057 +0.00(+6.85%)
Oct 11, 2024 0.0642 0.0665 0.0642 0.0642 1,989 +0.00(+0.31%)
Oct 09, 2024 0.0640 0 +0.00(+2.24%)
Oct 08, 2024 0.0600 0.0627 0.0572 0.0626 104,300 -0.00(-0.63%)
Oct 07, 2024 0.0600 0.0630 0.0600 0.0630 200 -0.00(-3.08%)
Oct 04, 2024 0.0650 0.0650 0.0650 0.0650 500 +0.00(+6.21%)
Oct 03, 2024 0.0660 0.0720 0.0600 0.0612 15,904 -0.00(-2.86%)
Oct 02, 2024 0.0650 0.0698 0.0610 0.0630 9,951 -0.00(-0.94%)
Oct 01, 2024 0.0670 0.0670 0.0636 0.0636 5,750 -0.01(-12.15%)
Sep 30, 2024 0.0735 0.0969 0.0724 0.0724 5,116 -0.01(-12.03%)
Sep 27, 2024 0.0847 0.0883 0.0770 0.0823 70,450 +0.00(+2.62%)
Sep 26, 2024 0.0724 0.0802 0.0724 0.0802 39,603 +0.00(+3.08%)
Sep 24, 2024 0.0778 0 +0.00(+1.70%)
Sep 23, 2024 0.1840 0.1840 0.0765 0.0765 4,204 -0.00(-4.85%)
Sep 20, 2024 0.0650 0.0804 0.0650 0.0804 2,418 +0.01(+17.72%)
Sep 19, 2024 0.0600 0.0713 0.0600 0.0683 27,809 +0.00(+5.08%)
Sep 18, 2024 0.0694 0.0694 0.0650 0.0650 3,021 -0.00(-5.80%)
Sep 17, 2024 0.0702 0.0702 0.0690 0.0690 1,970 +0.00(+4.55%)
Sep 13, 2024 0.0660 5,039 -0.01(-14.51%)
Sep 12, 2024 0.0869 0.0875 0.0728 0.0772 78,773 -0.01(-10.23%)
Sep 11, 2024 0.0860 0.0860 0.0860 0.0860 500 -0.00(-4.44%)
Sep 10, 2024 0.0915 0.0915 0.0900 0.0900 4,500 +0.01(+15.83%)
Sep 09, 2024 0.0638 0.0940 0.0638 0.0777 5,844 -0.02(-16.90%)
Sep 06, 2024 0.0942 0.0942 0.0935 0.0935 20,442 -0.00(-4.49%)
Sep 05, 2024 0.0979 0.0979 0.0979 0.0979 500 +0.00(+0.93%)
Sep 04, 2024 0.0965 0.1002 0.0965 0.0970 26,241 +0.00(+0.94%)
Sep 03, 2024 0.0961 0.0961 0.0961 0.0961 3,932 -0.00(-1.74%)
Aug 30, 2024 0.0978 0.0978 0.0978 0.0978 1,500 -0.00(-2.20%)
Aug 29, 2024 0.1000 0.1000 0.1000 0.1000 7,580 +0.00(+3.09%)
Aug 28, 2024 0.0987 0.0989 0.0962 0.0970 3,400 -0.00(-0.51%)
Aug 27, 2024 0.0962 0.0975 0.0962 0.0975 2,250 +0.00(+0.00%)
Aug 23, 2024 0.0975 0 +0.00(+1.35%)
Aug 20, 2024 0.0962 0 -0.00(-3.90%)
Aug 19, 2024 0.1001 0.1001 0.0952 0.1001 50,180 +0.01(+8.69%)
Aug 16, 2024 0.0921 0.0921 0.0921 0.0921 500 +0.00(+0.00%)
Aug 15, 2024 0.0956 0.0956 0.0921 0.0921 47,301 +0.00(+2.22%)
Aug 13, 2024 0.0901 0 -0.00(-4.15%)
Aug 12, 2024 0.0862 0.0940 0.0830 0.0940 22,350 -0.00(-3.79%)
Aug 09, 2024 0.0919 0.0977 0.0882 0.0977 21,982 +0.00(+0.00%)
Aug 08, 2024 0.1031 0.1031 0.0977 0.0977 22,500 -0.01(-6.86%)
Aug 07, 2024 0.1049 0.1049 0.1049 0.1049 9,934 +0.01(+7.37%)
Aug 05, 2024 0.0977 0 +0.01(+12.43%)
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.