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 (%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2016 0.1100 0.1100 0.1050 0.1100 320,023 +0.01(+4.76%)
Jun 28, 2016 0.1100 0.1150 0.1050 0.1050 119,685 -0.01(-4.55%)
Jun 27, 2016 0.1150 0.1150 0.1000 0.1100 240,630 +0.00(+0.00%)
Jun 24, 2016 0.1100 0.1150 0.1050 0.1100 113,797 +0.00(+0.00%)
Jun 23, 2016 0.1100 0.1150 0.1050 0.1100 266,400 +0.01(+4.76%)
Jun 22, 2016 0.1200 0.1200 0.1050 0.1050 363,125 -0.01(-12.50%)
Jun 21, 2016 0.1100 0.1250 0.1100 0.1200 309,246 +0.00(+4.35%)
Jun 20, 2016 0.1150 0.1250 0.1150 0.1150 119,650 -0.00(-4.17%)
Jun 17, 2016 0.1150 0.1250 0.1100 0.1200 931,776 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1200 0.1150 0.1200 125,700 +0.00(+0.00%)
Jun 15, 2016 0.1200 0.1250 0.1150 0.1200 434,931 +0.00(+0.00%)
Jun 14, 2016 0.1300 0.1300 0.1200 0.1200 233,407 -0.01(-7.69%)
Jun 13, 2016 0.1350 0.1400 0.1300 0.1300 253,804 -0.01(-3.70%)
Jun 10, 2016 0.1400 0.1450 0.1350 0.1350 126,538 -0.01(-3.57%)
Jun 09, 2016 0.1400 0.1450 0.1350 0.1400 99,300 +0.00(+0.00%)
Jun 08, 2016 0.1450 0.1600 0.1350 0.1400 511,850 +0.00(+0.00%)
Jun 07, 2016 0.1400 0.1450 0.1400 0.1400 74,201 +0.00(+0.00%)
Jun 06, 2016 0.1350 0.1400 0.1350 0.1400 147,504 +0.01(+3.70%)
Jun 03, 2016 0.1300 0.1500 0.1300 0.1350 208,549 +0.01(+3.85%)
Jun 02, 2016 0.1350 0.1400 0.1300 0.1300 59,975 -0.01(-3.70%)
Jun 01, 2016 0.1400 0.1400 0.1350 0.1350 134,100 -0.01(-3.57%)
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%)
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.