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

Focus Graphite Inc (TSV: FMS )

0.1400 -0.0200 (-12.50%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 28, 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 27, 2024 0.1600 0.1600 0.1600 0.1600 7,350 +0.02(+10.34%)
May 24, 2024 0.1550 0.1550 0.1450 0.1450 24,500 +0.00(+3.57%)
May 23, 2024 0.1400 0.1400 0.1400 0.1400 5,921 +0.00(+0.00%)
May 21, 2024 0.1400 0 +0.01(+7.69%)
May 17, 2024 0.1300 0 -0.02(-13.33%)
May 16, 2024 0.1500 0.1500 0.1500 0.1500 9,500 +0.01(+3.45%)
May 15, 2024 0.1450 0.1450 0.1450 0.1450 1,158 +0.01(+11.54%)
May 14, 2024 0.1400 0.1400 0.1300 0.1300 85,000 -0.01(-3.70%)
May 13, 2024 0.1350 0.1400 0.1350 0.1350 10,419 -0.01(-3.57%)
May 10, 2024 0.1350 0.1400 0.1350 0.1400 74,700 +0.00(+0.00%)
May 09, 2024 0.1500 0.1500 0.1400 0.1400 49,601 -0.01(-9.68%)
May 08, 2024 0.1550 0.1600 0.1550 0.1550 11,205 +0.01(+6.90%)
May 07, 2024 0.1500 0.1500 0.1400 0.1450 9,000 -0.01(-3.33%)
May 06, 2024 0.1550 0.1550 0.1500 0.1500 3,750 +0.00(+0.00%)
May 03, 2024 0.1500 0.1500 0.1500 0.1500 92,500 +0.02(+15.38%)
May 02, 2024 0.1550 0.1550 0.1300 0.1300 29,977 -0.02(-16.13%)
May 01, 2024 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Apr 29, 2024 0.1600 0 +0.00(+0.00%)
Apr 26, 2024 0.1650 0.1650 0.1600 0.1600 44,500 +0.00(+0.00%)
Apr 25, 2024 0.1600 0.1600 0.1600 0.1600 5,790 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Apr 23, 2024 0.1650 0.1650 0.1600 0.1600 10,500 +0.00(+0.00%)
Apr 22, 2024 0.1600 0.1600 0.1600 0.1600 12,767 -0.01(-3.03%)
Apr 19, 2024 0.1700 0.1700 0.1650 0.1650 11,000 -0.01(-2.94%)
Apr 18, 2024 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Apr 16, 2024 0.1750 0 -0.02(-7.89%)
Apr 15, 2024 0.2000 0.2000 0.1900 0.1900 57,500 +0.00(+0.00%)
Apr 12, 2024 0.1650 0.2000 0.1650 0.1900 90,516 +0.02(+15.15%)
Apr 11, 2024 0.1650 0.1650 0.1650 0.1650 11,163 -0.01(-2.94%)
Apr 09, 2024 0.1700 0 +0.00(+0.00%)
Apr 08, 2024 0.1600 0.1700 0.1600 0.1700 3,035 +0.01(+6.25%)
Apr 05, 2024 0.1650 0.1650 0.1600 0.1600 6,000 -0.01(-3.03%)
Apr 04, 2024 0.1600 0.1650 0.1600 0.1650 2,200 +0.01(+3.13%)
Apr 03, 2024 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
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.