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: 10:31 AM EDT, Jun 7, 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 (%)
May 31, 2013 0.6100 0.6200 0.5900 0.6200 80,199 +0.01(+1.64%)
May 30, 2013 0.6100 0.6200 0.5900 0.6100 101,232 +0.00(+0.00%)
May 29, 2013 0.6000 0.6100 0.5900 0.6100 170,020 +0.01(+1.67%)
May 28, 2013 0.6100 0.6100 0.5900 0.6000 67,688 -0.02(-3.23%)
May 27, 2013 0.6200 0.6200 0.6200 0.6200 44,375 +0.00(+0.00%)
May 24, 2013 0.6200 0.6200 0.5900 0.6200 115,341 +0.02(+3.33%)
May 23, 2013 0.6200 0.6200 0.5700 0.6000 316,242 -0.02(-3.23%)
May 22, 2013 0.6200 0.6200 0.6000 0.6200 115,794 +0.00(+0.00%)
May 21, 2013 0.6100 0.6300 0.6100 0.6200 150,146 +0.00(+0.00%)
May 17, 2013 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
May 16, 2013 0.6100 0.6300 0.6000 0.6300 103,133 +0.00(+0.00%)
May 15, 2013 0.6500 0.6500 0.6300 0.6300 100,618 -0.01(-1.56%)
May 13, 2013 0.6000 0.6400 0.5900 0.6400 209,477 +0.07(+12.28%)
May 10, 2013 0.6000 0.6000 0.5700 0.5700 130,391 -0.01(-1.72%)
May 09, 2013 0.5900 0.5900 0.5800 0.5800 46,336 -0.02(-3.33%)
May 08, 2013 0.6100 0.6200 0.6000 0.6000 310,315 +0.00(+0.00%)
May 07, 2013 0.6100 0.6100 0.5800 0.6000 116,521 -0.01(-1.64%)
May 06, 2013 0.6200 0.6200 0.5900 0.6100 205,445 -0.03(-4.69%)
May 03, 2013 0.6700 0.6700 0.6300 0.6400 253,072 -0.02(-3.03%)
May 02, 2013 0.6500 0.6900 0.6500 0.6600 548,139 +0.03(+4.76%)
May 01, 2013 0.5900 0.6500 0.5600 0.6300 279,471 +0.04(+6.78%)
Apr 30, 2013 0.5600 0.5900 0.5600 0.5900 215,774 +0.05(+9.26%)
Apr 29, 2013 0.5500 0.5700 0.5200 0.5400 898,242 +0.06(+12.50%)
Apr 26, 2013 0.5000 0.5000 0.4700 0.4800 291,150 -0.02(-4.00%)
Apr 25, 2013 0.5000 0.5200 0.4950 0.5000 220,833 +0.00(+0.00%)
Apr 24, 2013 0.5000 0.5000 0.4900 0.5000 205,652 +0.01(+1.01%)
Apr 23, 2013 0.5000 0.5000 0.4900 0.4950 210,920 -0.01(-1.00%)
Apr 22, 2013 0.5100 0.5100 0.4900 0.5000 87,544 -0.01(-1.96%)
Apr 19, 2013 0.5200 0.5300 0.4900 0.5100 349,939 +0.01(+2.00%)
Apr 18, 2013 0.5400 0.5400 0.4900 0.5000 466,879 -0.04(-7.41%)
Apr 17, 2013 0.5400 0.5800 0.5400 0.5400 229,174 -0.03(-5.26%)
Apr 16, 2013 0.5500 0.5700 0.5400 0.5700 108,715 +0.01(+1.79%)
Apr 15, 2013 0.5400 0.5900 0.5300 0.5600 163,123 +0.01(+1.82%)
Apr 12, 2013 0.5800 0.5800 0.5200 0.5500 416,597 -0.05(-8.33%)
Apr 11, 2013 0.5800 0.6100 0.5800 0.6000 83,854 +0.02(+3.45%)
Apr 10, 2013 0.5600 0.6100 0.5600 0.5800 188,195 +0.03(+5.45%)
Apr 09, 2013 0.5100 0.5700 0.5100 0.5500 430,075 +0.04(+7.84%)
Apr 08, 2013 0.5300 0.5500 0.5100 0.5100 156,970 -0.03(-5.56%)
Apr 05, 2013 0.5200 0.5400 0.5200 0.5400 124,542 +0.00(+0.00%)
Apr 04, 2013 0.5500 0.5500 0.5200 0.5400 284,958 -0.04(-6.90%)
Apr 03, 2013 0.5800 0.6000 0.5700 0.5800 145,460 -0.02(-3.33%)
Apr 02, 2013 0.5800 0.6200 0.5800 0.6000 104,890 +0.02(+3.45%)
Apr 01, 2013 0.6400 0.6400 0.5800 0.5800 194,093 -0.06(-9.38%)
Mar 28, 2013 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Mar 27, 2013 0.6700 0.6700 0.6500 0.6600 53,420 -0.01(-1.49%)
Mar 26, 2013 0.6800 0.6800 0.6600 0.6700 53,266 +0.01(+1.52%)
Mar 25, 2013 0.7000 0.7000 0.6600 0.6600 175,559 -0.04(-5.71%)
Mar 22, 2013 0.6900 0.7000 0.6800 0.7000 32,566 +0.02(+2.94%)
Mar 21, 2013 0.7000 0.7000 0.6800 0.6800 82,289 -0.02(-2.86%)
Mar 20, 2013 0.7000 0.7000 0.6900 0.7000 87,014 +0.02(+2.94%)
Mar 19, 2013 0.7000 0.7000 0.6800 0.6800 55,513 -0.01(-1.45%)
Mar 18, 2013 0.7000 0.7000 0.6900 0.6900 105,568 -0.02(-2.82%)
Mar 15, 2013 0.7000 0.7100 0.6900 0.7100 156,300 +0.03(+4.41%)
Mar 14, 2013 0.7000 0.7000 0.6800 0.6800 93,834 -0.02(-2.86%)
Mar 13, 2013 0.7200 0.7200 0.6900 0.7000 77,601 +0.00(+0.00%)
Mar 12, 2013 0.7100 0.7100 0.6800 0.7000 278,950 -0.01(-1.41%)
Mar 11, 2013 0.6900 0.7200 0.6900 0.7100 113,489 +0.01(+1.43%)
Mar 08, 2013 0.6900 0.7000 0.6900 0.7000 256,923 +0.02(+2.94%)
Mar 07, 2013 0.6700 0.7000 0.6700 0.6800 271,673 +0.01(+1.49%)
Mar 06, 2013 0.6800 0.6900 0.6600 0.6700 60,275 -0.02(-2.90%)
Mar 05, 2013 0.6900 0.7000 0.6700 0.6900 433,167 +0.00(+0.00%)
Mar 04, 2013 0.7100 0.7300 0.6900 0.6900 432,170 -0.01(-1.43%)
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.