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, 2020 0.0250 0.0250 0.0200 0.0200 55,914 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0200 0.0200 12,213 -0.01(-20.00%)
May 27, 2020 0.0250 0.0250 0.0250 0.0250 50,332 +0.00(+0.00%)
May 26, 2020 0.0250 0.0250 0.0250 0.0250 139,000 +0.00(+0.00%)
May 25, 2020 0.0250 0.0250 0.0200 0.0250 92,000 +0.00(+0.00%)
May 22, 2020 0.0300 0.0300 0.0250 0.0250 72,000 +0.00(+0.00%)
May 21, 2020 0.0200 0.0300 0.0200 0.0250 382,000 +0.00(+0.00%)
May 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0250 0.0250 62,408 +0.01(+25.00%)
May 13, 2020 0.0200 0.0200 0.0200 0.0200 10,110 -0.01(-20.00%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 25,408 +0.01(+25.00%)
May 11, 2020 0.0200 0.0250 0.0200 0.0200 346,008 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 95,500 +0.01(+25.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 38,500 -0.01(-20.00%)
May 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0250 0.0250 202,300 +0.00(+0.00%)
May 01, 2020 0.0250 0.0250 0.0200 0.0250 276,479 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-16.67%)
Apr 29, 2020 0.0200 0.0300 0.0200 0.0300 426,666 +0.00(+20.00%)
Apr 28, 2020 0.0250 0.0300 0.0250 0.0250 91,520 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0.0250 265,000 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0200 0.0250 1,161,600 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0250 0.0150 0.0250 1,015,000 +0.01(+25.00%)
Apr 22, 2020 0.0200 0.0200 0.0150 0.0200 222,500 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0200 0.0150 0.0200 5,500 +0.00(+0.00%)
Apr 20, 2020 0.0200 0.0200 0.0150 0.0200 410,745 +0.00(+0.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0200 0.0150 0.0200 70,000 +0.00(+0.00%)
Apr 15, 2020 0.0150 0.0200 0.0150 0.0200 287,010 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 36,260 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0200 0.0150 0.0200 115,500 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 73,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0250 0.0200 0.0200 155,018 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0.0200 28,011 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0150 0.0200 165,009 -0.01(-20.00%)
Apr 02, 2020 0.0250 0.0250 0.0200 0.0250 142,000 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0.0250 24,000 +0.01(+25.00%)
Mar 31, 2020 0.0150 0.0250 0.0150 0.0200 165,233 -0.01(-20.00%)
Mar 30, 2020 0.0200 0.0250 0.0200 0.0250 58,370 +0.01(+25.00%)
Mar 27, 2020 0.0250 0.0250 0.0200 0.0200 115,025 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 98,229 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0200 0.0200 51,995 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0250 0.0200 0.0200 544,600 +0.01(+33.33%)
Mar 23, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0150 0.0150 70,275 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 46,999 -0.01(-25.00%)
Mar 17, 2020 0.0150 0.0200 0.0150 0.0200 267,669 +0.01(+33.33%)
Mar 16, 2020 0.0200 0.0200 0.0150 0.0150 125,000 -0.01(-25.00%)
Mar 13, 2020 0.0200 0.0200 0.0150 0.0200 75,594 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0200 0.0150 0.0200 112,424 -0.01(-20.00%)
Mar 11, 2020 0.0150 0.0250 0.0150 0.0250 245,600 +0.01(+66.67%)
Mar 10, 2020 0.0200 0.0200 0.0150 0.0150 97,500 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0150 0.0150 271,008 -0.01(-25.00%)
Mar 06, 2020 0.0200 0.0250 0.0150 0.0200 360,500 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 37,010 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 295,008 +0.00(+0.00%)
Mar 03, 2020 0.0250 0.0250 0.0200 0.0200 70,010 +0.00(+0.00%)
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.