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

Focus Graphite Inc (TSV: FMS )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 31, 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 29, 2015 0.2700 0.2800 0.2650 0.2800 39,000 +0.01(+1.82%)
May 28, 2015 0.2700 0.2750 0.2650 0.2750 103,735 +0.00(+0.00%)
May 27, 2015 0.2750 0.2800 0.2700 0.2750 69,600 +0.00(+0.00%)
May 26, 2015 0.2650 0.2800 0.2650 0.2750 122,605 +0.02(+5.77%)
May 25, 2015 0.2650 0.2700 0.2600 0.2600 128,315 -0.02(-5.45%)
May 22, 2015 0.2800 0.2800 0.2700 0.2750 145,991 +0.00(+0.00%)
May 21, 2015 0.2800 0.2800 0.2750 0.2750 100,300 -0.01(-1.79%)
May 20, 2015 0.2800 0.2900 0.2700 0.2800 124,721 +0.01(+1.82%)
May 19, 2015 0.2850 0.2900 0.2700 0.2750 226,352 -0.01(-3.51%)
May 15, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 14, 2015 0.3000 0.3000 0.2950 0.3000 106,300 +0.00(+0.00%)
May 13, 2015 0.3050 0.3050 0.2800 0.3000 638,792 -0.01(-3.23%)
May 12, 2015 0.3150 0.3150 0.3100 0.3100 163,670 -0.01(-1.59%)
May 11, 2015 0.3150 0.3150 0.3100 0.3150 86,300 +0.01(+1.61%)
May 08, 2015 0.3100 0.3150 0.3100 0.3100 90,410 -0.01(-1.59%)
May 07, 2015 0.3150 0.3350 0.3050 0.3150 308,119 +0.01(+1.61%)
May 06, 2015 0.3200 0.3300 0.3100 0.3100 438,150 -0.01(-3.13%)
May 05, 2015 0.3300 0.3350 0.3200 0.3200 163,469 -0.02(-4.48%)
May 04, 2015 0.3400 0.3400 0.3300 0.3350 146,780 -0.01(-1.47%)
May 01, 2015 0.3350 0.3400 0.3350 0.3400 15,433 +0.01(+1.49%)
Apr 30, 2015 0.3450 0.3450 0.3350 0.3350 160,495 -0.01(-2.90%)
Apr 29, 2015 0.3400 0.3450 0.3350 0.3450 146,008 +0.01(+2.99%)
Apr 28, 2015 0.3400 0.3450 0.3350 0.3350 284,170 +0.00(+0.00%)
Apr 27, 2015 0.3450 0.3500 0.3350 0.3350 96,416 -0.01(-2.90%)
Apr 24, 2015 0.3350 0.3450 0.3250 0.3450 243,559 +0.02(+6.15%)
Apr 23, 2015 0.3450 0.3450 0.3250 0.3250 115,999 -0.02(-4.41%)
Apr 22, 2015 0.3500 0.3500 0.3300 0.3400 68,601 -0.01(-2.86%)
Apr 21, 2015 0.3350 0.3500 0.3300 0.3500 110,990 +0.01(+1.45%)
Apr 20, 2015 0.3500 0.3500 0.3400 0.3450 97,923 +0.00(+0.00%)
Apr 17, 2015 0.3450 0.3550 0.3400 0.3450 97,562 +0.00(+1.47%)
Apr 16, 2015 0.3500 0.3600 0.3400 0.3400 112,900 -0.01(-2.86%)
Apr 15, 2015 0.3550 0.3650 0.3500 0.3500 102,565 -0.01(-2.78%)
Apr 14, 2015 0.3650 0.3650 0.3500 0.3600 236,800 +0.01(+1.41%)
Apr 13, 2015 0.3650 0.3650 0.3400 0.3550 233,222 +0.01(+1.43%)
Apr 10, 2015 0.3500 0.3650 0.3500 0.3500 124,263 +0.00(+0.00%)
Apr 09, 2015 0.3450 0.3500 0.3400 0.3500 87,040 +0.01(+1.45%)
Apr 08, 2015 0.3400 0.3450 0.3400 0.3450 83,177 +0.00(+1.47%)
Apr 07, 2015 0.3300 0.3400 0.3250 0.3400 141,308 +0.02(+4.62%)
Apr 06, 2015 0.3250 0.3350 0.3200 0.3250 180,284 +0.01(+1.56%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Apr 01, 2015 0.3300 0.3300 0.3150 0.3150 84,680 -0.01(-1.56%)
Mar 31, 2015 0.3250 0.3350 0.3200 0.3200 83,343 +0.00(+0.00%)
Mar 30, 2015 0.3400 0.3400 0.3200 0.3200 142,021 -0.02(-5.88%)
Mar 27, 2015 0.3400 0.3400 0.3250 0.3400 88,602 +0.01(+1.49%)
Mar 26, 2015 0.3450 0.3450 0.3300 0.3350 82,780 -0.01(-4.29%)
Mar 25, 2015 0.3450 0.3500 0.3350 0.3500 87,799 +0.01(+2.94%)
Mar 24, 2015 0.3400 0.3400 0.3150 0.3400 149,554 +0.01(+1.49%)
Mar 23, 2015 0.3250 0.3350 0.3200 0.3350 55,743 +0.01(+1.52%)
Mar 20, 2015 0.3300 0.3400 0.3200 0.3300 121,157 -0.01(-1.49%)
Mar 19, 2015 0.3550 0.3550 0.3300 0.3350 102,503 -0.02(-5.63%)
Mar 18, 2015 0.3450 0.3600 0.3450 0.3550 123,150 +0.01(+2.90%)
Mar 17, 2015 0.3350 0.3450 0.3350 0.3450 123,520 +0.00(+1.47%)
Mar 16, 2015 0.3400 0.3400 0.3200 0.3400 135,746 +0.01(+1.49%)
Mar 13, 2015 0.3450 0.3500 0.3200 0.3350 254,621 -0.01(-4.29%)
Mar 12, 2015 0.3300 0.3500 0.3300 0.3500 172,544 +0.00(+0.00%)
Mar 11, 2015 0.3450 0.3500 0.3400 0.3500 114,300 +0.01(+2.94%)
Mar 10, 2015 0.3650 0.3650 0.3350 0.3400 240,295 -0.01(-2.86%)
Mar 09, 2015 0.3500 0.3700 0.3400 0.3500 283,537 +0.00(+0.00%)
Mar 06, 2015 0.3650 0.3700 0.3500 0.3500 277,617 -0.02(-5.41%)
Mar 05, 2015 0.3650 0.3900 0.3550 0.3700 455,952 +0.00(+0.00%)
Mar 04, 2015 0.3650 0.3650 0.3700 199,801 +0.01(+1.37%)
Mar 03, 2015 0.3850 0.3900 0.3550 0.3650 1,580,527 -0.05(-13.10%)
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.