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

Focus Graphite Inc (TSV: FMS )

0.1300 -0.0200 (-13.33%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 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, 2016 0.1500 0.1500 0.1350 0.1400 201,300 +0.00(+0.00%)
May 30, 2016 0.1450 0.1450 0.1400 0.1400 175,200 -0.00(-3.45%)
May 27, 2016 0.1500 0.1550 0.1450 0.1450 136,500 +0.00(+0.00%)
May 26, 2016 0.1550 0.1600 0.1400 0.1450 261,600 -0.01(-3.33%)
May 25, 2016 0.1600 0.1600 0.1450 0.1500 175,306 +0.00(+0.00%)
May 24, 2016 0.1650 0.1650 0.1500 0.1500 400,627 -0.01(-3.23%)
May 20, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 19, 2016 0.1400 0.1400 0.1300 0.1350 198,088 +0.01(+3.85%)
May 18, 2016 0.1350 0.1400 0.1300 0.1300 238,758 +0.00(+0.00%)
May 17, 2016 0.1500 0.1500 0.1250 0.1300 572,800 -0.01(-7.14%)
May 16, 2016 0.1400 0.1500 0.1400 0.1400 258,600 +0.00(+0.00%)
May 13, 2016 0.1400 0.1500 0.1400 0.1400 187,466 -0.00(-3.45%)
May 12, 2016 0.1400 0.1500 0.1400 0.1450 256,677 +0.00(+3.57%)
May 11, 2016 0.1400 0.1500 0.1350 0.1400 544,677 -0.00(-3.45%)
May 10, 2016 0.1500 0.1550 0.1400 0.1450 780,500 +0.00(+0.00%)
May 09, 2016 0.1700 0.1700 0.1450 0.1450 556,070 -0.03(-14.71%)
May 06, 2016 0.1600 0.1700 0.1550 0.1700 141,741 +0.01(+6.25%)
May 05, 2016 0.1750 0.1750 0.1600 0.1600 97,898 -0.01(-8.57%)
May 04, 2016 0.1950 0.2100 0.1700 0.1750 555,900 -0.01(-2.78%)
May 03, 2016 0.1500 0.1800 0.1500 0.1800 450,284 +0.04(+24.14%)
May 02, 2016 0.1550 0.1600 0.1450 0.1450 147,450 +0.00(+0.00%)
Apr 29, 2016 0.1500 0.1500 0.1450 0.1450 371,507 -0.01(-3.33%)
Apr 28, 2016 0.1450 0.1500 0.1400 0.1500 546,480 +0.00(+0.00%)
Apr 27, 2016 0.1450 0.1750 0.1400 0.1500 656,897 +0.01(+3.45%)
Apr 26, 2016 0.1650 0.1650 0.1450 0.1450 1,003,731 -0.02(-12.12%)
Apr 25, 2016 0.1800 0.1800 0.1650 0.1650 291,423 -0.01(-8.33%)
Apr 22, 2016 0.1900 0.1950 0.1800 0.1800 409,200 -0.02(-10.00%)
Apr 21, 2016 0.1900 0.2000 0.1800 0.2000 135,445 +0.01(+5.26%)
Apr 20, 2016 0.1950 0.1950 0.1850 0.1900 171,331 -0.01(-2.56%)
Apr 19, 2016 0.2050 0.2050 0.1900 0.1950 478,440 -0.02(-9.30%)
Apr 18, 2016 0.2050 0.2200 0.2050 0.2150 298,446 +0.01(+4.88%)
Apr 15, 2016 0.2300 0.2350 0.2050 0.2050 515,188 -0.03(-12.77%)
Apr 14, 2016 0.2450 0.2550 0.2300 0.2350 391,044 -0.01(-2.08%)
Apr 13, 2016 0.2350 0.2500 0.2200 0.2400 1,146,111 +0.02(+9.09%)
Apr 12, 2016 0.2150 0.2300 0.2100 0.2200 273,005 +0.01(+2.33%)
Apr 11, 2016 0.2250 0.2300 0.2150 0.2150 271,081 +0.00(+0.00%)
Apr 08, 2016 0.1900 0.2150 0.1800 0.2150 155,650 +0.02(+10.26%)
Apr 07, 2016 0.2000 0.2000 0.1900 0.1950 110,050 -0.01(-7.14%)
Apr 06, 2016 0.1950 0.2100 0.1750 0.2100 407,500 +0.01(+5.00%)
Apr 05, 2016 0.2400 0.2400 0.1950 0.2000 625,285 -0.03(-13.04%)
Apr 04, 2016 0.2050 0.2400 0.2050 0.2300 688,193 +0.04(+17.95%)
Apr 01, 2016 0.1800 0.1950 0.1750 0.1950 280,974 +0.02(+11.43%)
Mar 31, 2016 0.1750 0.1750 0.1600 0.1750 246,451 +0.00(+2.94%)
Mar 30, 2016 0.1850 0.1850 0.1650 0.1700 139,960 -0.01(-8.11%)
Mar 29, 2016 0.1700 0.1850 0.1600 0.1850 169,881 +0.01(+8.82%)
Mar 28, 2016 0.1850 0.1850 0.1700 0.1700 126,422 -0.01(-8.11%)
Mar 24, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Mar 23, 2016 0.1450 0.2000 0.1450 0.1750 473,213 +0.03(+25.00%)
Mar 22, 2016 0.1600 0.1600 0.1350 0.1400 240,386 -0.00(-3.45%)
Mar 21, 2016 0.1500 0.1550 0.1400 0.1450 314,841 +0.00(+0.00%)
Mar 18, 2016 0.1650 0.1700 0.1350 0.1450 822,751 -0.03(-17.14%)
Mar 17, 2016 0.1650 0.1950 0.1650 0.1750 558,632 +0.01(+9.37%)
Mar 16, 2016 0.1700 0.1700 0.1600 0.1600 84,362 -0.01(-5.88%)
Mar 15, 2016 0.1800 0.1850 0.1550 0.1700 218,992 -0.01(-8.11%)
Mar 14, 2016 0.1900 0.2000 0.1600 0.1850 376,840 -0.01(-5.13%)
Mar 11, 2016 0.2450 0.2450 0.1850 0.1950 563,333 -0.04(-15.22%)
Mar 10, 2016 0.2550 0.2950 0.2300 0.2300 1,176,725 -0.01(-4.17%)
Mar 09, 2016 0.2050 0.2450 0.1850 0.2400 1,199,482 +0.07(+45.45%)
Mar 08, 2016 0.1400 0.1700 0.1400 0.1650 490,506 +0.02(+13.79%)
Mar 07, 2016 0.1400 0.1550 0.1350 0.1450 687,825 +0.02(+20.83%)
Mar 04, 2016 0.1100 0.1200 0.1100 0.1200 365,750 +0.01(+14.29%)
Mar 03, 2016 0.1250 0.1250 0.1050 0.1050 454,815 -0.01(-12.50%)
Mar 02, 2016 0.0950 0.1300 0.0900 0.1200 1,229,500 +0.03(+33.33%)
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.