ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Graphene Limited (OP: FGPHF )

0.0350 -0.0060 (-14.63%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.0350 0.0440 0.0350 0.0410 155,963 -0.00(-8.89%)
Jul 15, 2024 0.0270 0.0450 0.0270 0.0450 58,662 +0.01(+20.00%)
Jul 12, 2024 0.0400 0.0450 0.0300 0.0375 243,713 +0.00(+10.29%)
Jul 11, 2024 0.0343 0.0400 0.0243 0.0340 62,260 -0.00(-4.23%)
Jul 10, 2024 0.0350 0.0400 0.0300 0.0355 65,361 +0.00(+1.43%)
Jul 09, 2024 0.0350 0.0400 0.0300 0.0350 37,240 -0.00(-2.78%)
Jul 08, 2024 0.0400 0.0440 0.0243 0.0360 474,682 +0.01(+20.00%)
Jul 05, 2024 0.0270 0.0350 0.0270 0.0300 60,000 -0.01(-21.05%)
Jul 03, 2024 0.0400 0.0400 0.0300 0.0380 18,720 +0.00(+11.76%)
Jul 02, 2024 0.0320 0.0340 0.0300 0.0340 51,992 +0.00(+6.25%)
Jul 01, 2024 0.0250 0.0340 0.0250 0.0320 45,875 -0.00(-5.88%)
Jun 28, 2024 0.0340 0.0340 0.0270 0.0340 20,315 +0.00(+3.03%)
Jun 27, 2024 0.0296 0.0350 0.0270 0.0330 36,159 +0.00(+10.00%)
Jun 26, 2024 0.0270 0.0350 0.0270 0.0300 172,367 -0.00(-6.25%)
Jun 25, 2024 0.0380 0.0410 0.0300 0.0320 62,643 -0.01(-17.53%)
Jun 24, 2024 0.0410 0.0410 0.0300 0.0388 504,915 -0.00(-5.37%)
Jun 21, 2024 0.0355 0.0410 0.0355 0.0410 41,989 +0.01(+24.24%)
Jun 20, 2024 0.0330 0.0330 0.0320 0.0330 55,224 -0.00(-12.00%)
Jun 18, 2024 0.0415 0.0415 0.0350 0.0375 33,730 -0.00(-10.71%)
Jun 17, 2024 0.0430 0.0430 0.0350 0.0420 1,175,459 +0.00(+10.53%)
Jun 14, 2024 0.0380 0.0450 0.0380 0.0380 447,616 -0.01(-12.04%)
Jun 13, 2024 0.0420 0.0435 0.0420 0.0432 79,292 +0.00(+5.37%)
Jun 12, 2024 0.0395 0.0420 0.0380 0.0410 223,432 +0.00(+3.80%)
Jun 11, 2024 0.0395 0.0410 0.0342 0.0395 29,303 +0.00(+3.95%)
Jun 10, 2024 0.0430 0.0440 0.0380 0.0380 321,664 -0.00(-7.99%)
Jun 07, 2024 0.0307 0.0413 0.0307 0.0413 33,955 +0.00(+8.68%)
Jun 06, 2024 0.0430 0.0430 0.0380 0.0380 78,026 -0.01(-15.56%)
Jun 05, 2024 0.0415 0.0450 0.0415 0.0450 38,857 +0.00(+8.43%)
Jun 04, 2024 0.0390 0.0415 0.0380 0.0415 17,056 +0.00(+9.21%)
Jun 03, 2024 0.0355 0.0450 0.0355 0.0380 19,346 -0.01(-14.03%)
May 31, 2024 0.0380 0.0442 0.0380 0.0442 42,815 +0.01(+16.32%)
May 30, 2024 0.0411 0.0426 0.0380 0.0380 64,440 +0.00(+0.00%)
May 29, 2024 0.0385 0.0390 0.0380 0.0380 5,426 -0.00(-5.00%)
May 28, 2024 0.0415 0.0450 0.0342 0.0400 290,591 -0.00(-10.11%)
May 24, 2024 0.0405 0.0450 0.0380 0.0445 178,302 +0.00(+9.88%)
May 23, 2024 0.0470 0.0470 0.0340 0.0405 273,614 -0.00(-9.19%)
May 22, 2024 0.0440 0.0480 0.0440 0.0446 9,174 +0.00(+11.50%)
May 21, 2024 0.0400 0.0485 0.0400 0.0400 71,218 -0.00(-1.23%)
May 20, 2024 0.0351 0.0528 0.0351 0.0405 177,630 +0.00(+1.25%)
May 17, 2024 0.0440 0.0440 0.0390 0.0400 38,500 +0.00(+0.00%)
May 16, 2024 0.0360 0.0468 0.0360 0.0400 163,192 -0.00(-9.71%)
May 15, 2024 0.0660 0.0660 0.0400 0.0443 191,002 -0.01(-11.40%)
May 14, 2024 0.0534 0.0570 0.0432 0.0500 312,872 +0.00(+3.09%)
May 13, 2024 0.0522 0.0522 0.0380 0.0485 269,910 +0.00(+10.23%)
May 10, 2024 0.0440 0.0500 0.0438 0.0440 247,817 +0.00(+1.85%)
May 09, 2024 0.0426 0.0500 0.0380 0.0432 30,468 -0.01(-11.84%)
May 08, 2024 0.0503 0.0503 0.0380 0.0490 66,530 +0.00(+5.15%)
May 07, 2024 0.0440 0.0490 0.0380 0.0466 77,935 +0.01(+16.50%)
May 06, 2024 0.0490 0.0490 0.0351 0.0400 318,600 -0.00(-4.76%)
May 03, 2024 0.0422 0.0425 0.0350 0.0420 28,820 +0.00(+11.41%)
May 02, 2024 0.0430 0.0430 0.0377 0.0377 89,847 -0.01(-14.32%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.