Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV: FMS )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 10, 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 (%)
Nov 30, 2016 0.0700 0.0750 0.0650 0.0700 170,825 +0.00(+0.00%)
Nov 29, 2016 0.0750 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Nov 28, 2016 0.0750 0.0750 0.0700 0.0700 130,100 +0.00(+0.00%)
Nov 25, 2016 0.0750 0.0750 0.0700 0.0700 180,000 -0.00(-6.67%)
Nov 24, 2016 0.0700 0.0750 0.0700 0.0750 192,350 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0750 0.0700 0.0750 55,400 +0.00(+7.14%)
Nov 22, 2016 0.0700 0.0750 0.0700 0.0700 34,500 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 308,761 -0.00(-6.67%)
Nov 18, 2016 0.0700 0.0750 0.0700 0.0750 210,950 +0.00(+7.14%)
Nov 17, 2016 0.0700 0.0700 0.0700 0.0700 122,600 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 597,432 +0.00(+7.14%)
Nov 15, 2016 0.0750 0.0750 0.0700 0.0700 71,976 +0.00(+0.00%)
Nov 14, 2016 0.0700 0.0750 0.0700 0.0700 250,042 -0.00(-6.67%)
Nov 11, 2016 0.0750 0.0750 0.0750 0.0750 224,200 +0.00(+0.00%)
Nov 10, 2016 0.0750 0.0800 0.0700 0.0750 287,472 -0.01(-6.25%)
Nov 09, 2016 0.0750 0.0800 0.0750 0.0800 101,664 +0.01(+6.67%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 279,244 -0.01(-6.25%)
Nov 07, 2016 0.0800 0.0800 0.0750 0.0800 129,890 +0.00(+0.00%)
Nov 04, 2016 0.0750 0.0800 0.0750 0.0800 91,000 +0.01(+6.67%)
Nov 03, 2016 0.0800 0.0800 0.0700 0.0750 67,108 +0.00(+0.00%)
Nov 02, 2016 0.0750 0.0800 0.0750 0.0750 104,800 +0.00(+0.00%)
Nov 01, 2016 0.0750 0.0750 0.0750 0.0750 120,500 +0.00(+0.00%)
Oct 31, 2016 0.0750 0.0800 0.0750 0.0750 166,835 +0.00(+7.14%)
Oct 28, 2016 0.0800 0.0800 0.0700 0.0700 283,800 -0.01(-12.50%)
Oct 27, 2016 0.0800 0.0800 0.0750 0.0800 202,391 +0.01(+6.67%)
Oct 26, 2016 0.0800 0.0800 0.0750 0.0750 177,800 +0.00(+0.00%)
Oct 25, 2016 0.0750 0.0800 0.0750 0.0750 121,000 +0.00(+7.14%)
Oct 24, 2016 0.0800 0.0800 0.0700 0.0700 359,250 -0.01(-12.50%)
Oct 21, 2016 0.0750 0.0800 0.0700 0.0800 537,970 +0.01(+14.29%)
Oct 20, 2016 0.0700 0.0750 0.0700 0.0700 796,880 +0.00(+0.00%)
Oct 19, 2016 0.0700 0.0750 0.0700 0.0700 825,415 -0.00(-6.67%)
Oct 18, 2016 0.0750 0.0750 0.0700 0.0750 136,491 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0800 0.0700 0.0750 253,178 +0.00(+0.00%)
Oct 14, 2016 0.0750 0.0800 0.0700 0.0750 346,538 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0850 0.0800 0.0800 430,891 -0.01(-5.88%)
Oct 12, 2016 0.0800 0.0850 0.0800 0.0850 115,170 +0.01(+6.25%)
Oct 11, 2016 0.0800 0.0850 0.0750 0.0800 183,327 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2016 0.0850 0.0850 0.0750 0.0800 586,000 -0.01(-5.88%)
Oct 05, 2016 0.0800 0.0850 0.0750 0.0850 695,629 +0.01(+6.25%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 279,350 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0750 0.0800 711,073 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0800 0.0700 0.0800 933,555 +0.01(+6.67%)
Sep 29, 2016 0.0900 0.0900 0.0650 0.0750 4,342,098 -0.01(-16.67%)
Sep 28, 2016 0.0950 0.1000 0.0900 0.0900 967,500 -0.01(-10.00%)
Sep 27, 2016 0.0950 0.1000 0.0900 0.1000 621,400 +0.01(+5.26%)
Sep 26, 2016 0.1000 0.1000 0.0950 0.0950 619,616 +0.00(+0.00%)
Sep 23, 2016 0.1050 0.1050 0.0950 0.0950 183,301 -0.01(-5.00%)
Sep 22, 2016 0.1000 0.1000 0.0950 0.1000 621,740 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.1000 0.1000 336,090 -0.00(-4.76%)
Sep 20, 2016 0.1150 0.1150 0.1000 0.1050 869,028 -0.01(-12.50%)
Sep 19, 2016 0.1200 0.1200 0.1150 0.1200 134,450 +0.00(+4.35%)
Sep 16, 2016 0.1150 0.1250 0.1150 0.1150 31,000 +0.00(+0.00%)
Sep 15, 2016 0.1150 0.1200 0.1125 0.1150 117,461 +0.00(+0.00%)
Sep 14, 2016 0.1100 0.1200 0.1100 0.1150 100,840 +0.01(+4.55%)
Sep 13, 2016 0.1150 0.1200 0.1100 0.1100 56,373 +0.00(+0.00%)
Sep 12, 2016 0.1150 0.1200 0.1100 0.1100 254,175 +0.00(+0.00%)
Sep 09, 2016 0.1300 0.1300 0.1100 0.1100 1,080,786 -0.02(-15.38%)
Sep 08, 2016 0.1300 0.1400 0.1300 0.1300 54,000 +0.00(+0.00%)
Sep 07, 2016 0.1300 0.1400 0.1300 0.1300 124,240 +0.00(+0.00%)
Sep 06, 2016 0.1350 0.1350 0.1300 0.1300 121,050 +0.00(+0.00%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
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.