Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries First Graphene Limited (OP: FGPHF ) 0.0356 UNCHANGED Streaming Delayed Price Updated: 3:50 PM EDT, Aug 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 07, 2024 0.0267 0.0400 0.0267 0.0356 50,208 +0.00(+0.00%) Aug 06, 2024 0.0400 0.0400 0.0340 0.0356 9,000 -0.00(-11.00%) Aug 05, 2024 0.0389 0.0410 0.0331 0.0400 110,502 +0.00(+9.59%) Aug 02, 2024 0.0350 0.0462 0.0330 0.0365 79,068 -0.00(-3.95%) Aug 01, 2024 0.0388 0.0388 0.0380 0.0380 2,907 +0.00(+8.57%) Jul 31, 2024 0.0495 0.0495 0.0350 0.0350 32,482 -0.01(-13.37%) Jul 30, 2024 0.0306 0.0450 0.0306 0.0404 39,850 -0.00(-8.18%) Jul 29, 2024 0.0450 0.0450 0.0360 0.0440 196,050 +0.00(+4.76%) Jul 26, 2024 0.0395 0.0420 0.0395 0.0420 28,744 +0.00(+7.69%) Jul 25, 2024 0.0385 0.0450 0.0330 0.0390 19,466 -0.00(-5.57%) Jul 24, 2024 0.0370 0.0415 0.0330 0.0413 75,597 +0.00(+3.25%) Jul 23, 2024 0.0330 0.0410 0.0330 0.0400 63,454 +0.01(+25.00%) Jul 22, 2024 0.0320 0.0405 0.0320 0.0320 58,211 -0.01(-15.79%) Jul 19, 2024 0.0410 0.0410 0.0200 0.0380 81,500 +0.00(+1.06%) Jul 18, 2024 0.0270 0.0440 0.0270 0.0376 12,475 +0.00(+10.59%) Jul 17, 2024 0.0360 0.0440 0.0270 0.0340 72,755 -0.01(-17.07%) 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%) 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.