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

Focus Graphite Inc (TSV: FMS )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0850 0.0850 0.0800 0.0800 10,100 -0.01(-11.11%)
Dec 19, 2024 0.0850 0.0900 0.0850 0.0900 30,150 +0.01(+12.50%)
Dec 18, 2024 0.0800 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 17, 2024 0.0850 0.0850 0.0800 0.0800 3,180 +0.00(+0.00%)
Dec 16, 2024 0.0850 0.0850 0.0800 0.0800 26,800 -0.01(-5.88%)
Dec 13, 2024 0.0900 0.0900 0.0850 0.0850 47,846 +0.00(+0.00%)
Dec 12, 2024 0.0900 0.0900 0.0850 0.0850 33,600 -0.00(-5.56%)
Dec 11, 2024 0.0950 0.0950 0.0900 0.0900 54,300 -0.01(-5.26%)
Dec 10, 2024 0.0950 0.1000 0.0900 0.0950 107,060 +0.01(+5.56%)
Dec 09, 2024 0.0850 0.0900 0.0850 0.0900 182,540 +0.01(+12.50%)
Dec 06, 2024 0.0800 0.0800 0.0800 0.0800 28,500 -0.01(-5.88%)
Dec 05, 2024 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Dec 04, 2024 0.0900 0.0900 0.0850 0.0900 186,520 +0.00(+0.00%)
Dec 03, 2024 0.0850 0.0900 0.0850 0.0900 65,750 +0.00(+5.88%)
Dec 02, 2024 0.0750 0.0850 0.0750 0.0850 60,800 +0.01(+13.33%)
Nov 27, 2024 0.0750 0 +0.00(+0.00%)
Nov 26, 2024 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Nov 25, 2024 0.0800 0.0800 0.0750 0.0750 40,641 +0.00(+0.00%)
Nov 22, 2024 0.0750 0.0750 0.0750 0.0750 14,124 -0.01(-6.25%)
Nov 20, 2024 0.0800 0 +0.00(+0.00%)
Nov 19, 2024 0.0800 0.0800 0.0800 0.0800 15,650 -0.01(-5.88%)
Nov 18, 2024 0.0750 0.0850 0.0750 0.0850 32,080 +0.01(+13.33%)
Nov 15, 2024 0.0800 0.0800 0.0750 0.0750 22,496 -0.01(-6.25%)
Nov 13, 2024 0.0800 400 +0.00(+0.00%)
Nov 12, 2024 0.0850 0.0850 0.0800 0.0800 104,379 -0.01(-5.88%)
Nov 11, 2024 0.0850 0.0850 0.0850 0.0850 2,823 -0.00(-5.56%)
Nov 08, 2024 0.0900 0.0900 0.0850 0.0900 147,000 +0.00(+0.00%)
Nov 07, 2024 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+0.00%)
Nov 06, 2024 0.0900 0.0900 0.0900 0.0900 85,000 +0.00(+5.88%)
Nov 05, 2024 0.0850 0.0850 0.0850 0.0850 1,314 -0.00(-5.56%)
Nov 04, 2024 0.0900 0.0900 0.0900 0.0900 55,350 +0.00(+0.00%)
Nov 01, 2024 0.0900 0.0900 0.0900 0.0900 3,473 +0.00(+5.88%)
Oct 31, 2024 0.0900 0.0900 0.0850 0.0850 37,400 -0.00(-5.56%)
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%)
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.