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

Focus Graphite Inc (OP: FCSMF )

0.0560 +0.0053 (+10.45%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 23, 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 0.0510 0.0553 0.0507 0.0507 2,897 -0.01(-19.52%)
Dec 19, 2024 0.0600 0.0630 0.0600 0.0630 49,900 +0.01(+9.76%)
Dec 18, 2024 0.0680 0.0680 0.0574 0.0574 1,625 +0.00(+8.71%)
Dec 17, 2024 0.0565 0.0565 0.0500 0.0528 24,799 -0.01(-8.97%)
Dec 16, 2024 0.0580 0.0601 0.0510 0.0580 73,678 +0.00(+1.05%)
Dec 13, 2024 0.0574 0.0574 0.0574 0.0574 2,000 -0.00(-1.03%)
Dec 12, 2024 0.0624 0.0624 0.0580 0.0580 2,635 -0.01(-17.14%)
Dec 11, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+6.87%)
Dec 10, 2024 0.0650 0.0656 0.0645 0.0655 29,660 +0.00(+5.65%)
Dec 09, 2024 0.0520 0.0620 0.0520 0.0620 23,225 +0.01(+9.73%)
Dec 06, 2024 0.0533 0.0620 0.0533 0.0565 100,852 +0.00(+2.73%)
Dec 05, 2024 0.0520 0.0585 0.0520 0.0550 5,315 -0.00(-5.82%)
Dec 04, 2024 0.0618 0.0620 0.0554 0.0584 11,100 -0.00(-2.18%)
Dec 03, 2024 0.0520 0.0597 0.0507 0.0597 2,775 +0.01(+24.12%)
Dec 02, 2024 0.0528 0.0528 0.0481 0.0481 1,475 -0.01(-15.02%)
Nov 29, 2024 0.0566 0.0566 0.0566 0.0566 200 +0.01(+12.08%)
Nov 27, 2024 0.0528 0.0600 0.0501 0.0505 3,001 -0.01(-9.17%)
Nov 26, 2024 0.0549 0.0567 0.0529 0.0556 3,600 +0.00(+2.39%)
Nov 25, 2024 0.0589 0.0589 0.0543 0.0543 9,100 +0.00(+2.65%)
Nov 22, 2024 0.0526 0.0563 0.0526 0.0529 10,761 -0.00(-5.87%)
Nov 21, 2024 0.0531 0.0562 0.0469 0.0562 2,062 -0.00(-4.75%)
Nov 20, 2024 0.0545 0.0590 0.0545 0.0590 25,083 +0.00(+4.24%)
Nov 19, 2024 0.0566 0.0566 0.0565 0.0566 18,084 -0.00(-3.25%)
Nov 18, 2024 0.0573 0.0615 0.0549 0.0585 27,230 +0.01(+10.38%)
Nov 15, 2024 0.0526 0.0583 0.0526 0.0530 43,500 +0.00(+10.19%)
Nov 14, 2024 0.0566 0.0566 0.0481 0.0481 6,295 -0.00(-1.84%)
Nov 13, 2024 0.0600 0.0600 0.0480 0.0490 42,303 -0.01(-18.33%)
Nov 12, 2024 0.0600 0.0600 0.0594 0.0600 21,535 +0.00(+0.00%)
Nov 11, 2024 0.0600 0.0665 0.0600 0.0600 21,023 -0.00(-6.54%)
Nov 07, 2024 0.0642 0 +0.00(+1.90%)
Nov 06, 2024 0.0624 0.0630 0.0600 0.0630 51,506 +0.00(+0.16%)
Nov 05, 2024 0.0600 0.0629 0.0600 0.0629 1,196 +0.00(+4.83%)
Nov 04, 2024 0.0633 0.0633 0.0600 0.0600 5,760 -0.00(-5.36%)
Nov 01, 2024 0.0634 0.0636 0.0634 0.0634 2,000 +0.00(+4.45%)
Oct 31, 2024 0.0660 0.0670 0.0607 0.0607 2,040 -0.00(-7.61%)
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%)
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.