FCSMF - Focus Graphite Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.02000.02000.02000.02000.0200146,100
Jul. 07, 20200.01000.02000.01000.02000.020063,500
Jul. 06, 20200.01000.02000.01000.02000.0200134,700
Jul. 02, 20200.02000.02000.02000.02000.020044,700
Jul. 01, 20200.02000.02000.02000.02000.020022,300
Jun. 30, 20200.02000.02000.02000.02000.020068,800
Jun. 29, 20200.01000.02000.01000.02000.0200156,500
Jun. 26, 20200.02000.02000.02000.02000.020020,000
Jun. 25, 20200.02000.02000.02000.02000.020071,300
Jun. 24, 20200.02000.02000.01000.02000.020090,700
Jun. 23, 20200.01000.02000.01000.02000.0200101,200
Jun. 22, 20200.02000.02000.02000.02000.020088,000
Jun. 19, 20200.01000.02000.01000.02000.0200328,900
Jun. 18, 20200.02000.02000.01000.01000.010027,400
Jun. 17, 20200.02000.02000.02000.02000.0200159,400
Jun. 16, 20200.02000.02000.02000.02000.020085,900
Jun. 15, 20200.02000.02000.02000.02000.0200207,900
Jun. 12, 20200.02000.02000.01000.02000.0200176,900
Jun. 11, 20200.02000.02000.01000.02000.020036,000
Jun. 10, 20200.02000.02000.01000.02000.020073,000
Jun. 09, 20200.02000.02000.02000.02000.020070,000
Jun. 08, 20200.01000.02000.01000.02000.020079,400
Jun. 05, 20200.02000.02000.01000.02000.0200142,600
Jun. 04, 20200.02000.02000.02000.02000.020031,300
Jun. 03, 20200.02000.02000.02000.02000.020079,700
Jun. 02, 20200.02000.02000.02000.02000.020012,000
Jun. 01, 20200.01000.02000.01000.02000.020010,500
May 29, 20200.01000.02000.01000.02000.020062,900
May 28, 20200.02000.02000.02000.02000.020024,300
May 27, 20200.02000.02000.01000.02000.0200801,000
May 26, 20200.02000.02000.01000.02000.0200260,700
May 22, 20200.02000.02000.02000.02000.0200102,800
May 21, 20200.01000.02000.01000.02000.020074,500
May 20, 20200.01000.02000.01000.02000.020084,500
May 19, 20200.02000.02000.02000.02000.02002,000
May 18, 20200.01000.02000.01000.02000.020050,100
May 15, 20200.02000.02000.01000.02000.020018,800
May 14, 20200.02000.02000.01000.01000.0100101,600
May 13, 20200.02000.02000.02000.02000.020025,100
May 12, 20200.02000.02000.02000.02000.0200134,300
May 11, 20200.02000.02000.01000.02000.0200313,800
May 08, 20200.02000.02000.01000.02000.0200233,500
May 07, 20200.02000.02000.01000.01000.010023,200
May 06, 20200.01000.02000.01000.02000.020012,300
May 05, 20200.02000.02000.01000.01000.0100561,600
May 04, 20200.02000.02000.01000.02000.0200411,600
May 01, 20200.01000.02000.01000.02000.0200511,900
Apr. 30, 20200.01000.02000.01000.02000.0200116,000
Apr. 29, 20200.01000.02000.01000.02000.0200110,600
Apr. 28, 20200.02000.02000.02000.02000.020037,400
Apr. 27, 20200.02000.02000.02000.02000.020069,300
Apr. 24, 20200.02000.02000.02000.02000.020037,100
Apr. 23, 20200.02000.02000.01000.02000.02001,030,500
Apr. 22, 20200.02000.02000.01000.02000.020040,400
Apr. 21, 20200.02000.02000.01000.01000.010024,000
Apr. 20, 20200.02000.02000.01000.01000.01008,300
Apr. 17, 20200.02000.02000.01000.01000.0100318,000
Apr. 16, 20200.01000.02000.01000.02000.020042,800
Apr. 15, 20200.01000.02000.01000.02000.0200162,500
Apr. 14, 20200.02000.02000.01000.01000.01005,600
Apr. 13, 20200.01000.02000.01000.01000.010055,000
Apr. 09, 20200.02000.02000.02000.02000.020078,700
Apr. 08, 20200.01000.02000.01000.01000.0100105,900
Apr. 07, 20200.01000.02000.01000.01000.0100201,700
Apr. 06, 20200.02000.02000.01000.02000.020068,800
Apr. 03, 20200.02000.02000.01000.02000.020070,000
Apr. 02, 20200.02000.02000.01000.02000.020092,000
Apr. 01, 20200.02000.02000.02000.02000.0200500
Mar. 31, 20200.01000.02000.01000.01000.0100185,900
Mar. 30, 20200.01000.02000.01000.02000.0200111,400
Mar. 27, 20200.02000.02000.01000.02000.0200124,700
Mar. 26, 20200.01000.02000.01000.01000.0100169,300
Mar. 25, 20200.01000.02000.01000.02000.0200123,700
Mar. 24, 20200.01000.02000.01000.01000.010076,700
Mar. 23, 20200.01000.02000.01000.02000.0200166,100
Mar. 20, 20200.01000.02000.01000.01000.010031,300
Mar. 19, 20200.02000.02000.01000.02000.0200173,900
Mar. 18, 20200.01000.02000.01000.01000.0100338,800
Mar. 17, 20200.01000.02000.01000.01000.0100106,900
Mar. 16, 20200.02000.02000.01000.01000.010077,200
Mar. 13, 20200.02000.02000.01000.01000.0100435,000
Mar. 12, 20200.02000.02000.01000.01000.010063,800
Mar. 11, 20200.01000.02000.01000.02000.0200255,500
Mar. 10, 20200.02000.02000.01000.01000.0100125,600
Mar. 09, 20200.02000.02000.01000.01000.0100147,500
Mar. 06, 20200.02000.02000.01000.02000.0200123,800
Mar. 05, 20200.02000.02000.02000.02000.020021,300
Mar. 04, 20200.02000.02000.02000.02000.020021,200
Mar. 03, 20200.02000.02000.02000.02000.020060,100
Mar. 02, 20200.02000.02000.01000.02000.0200111,100
Feb. 28, 20200.02000.02000.02000.02000.0200679,100
Feb. 27, 20200.02000.02000.02000.02000.0200155,400
Feb. 26, 20200.02000.02000.02000.02000.020058,400
Feb. 25, 20200.02000.02000.02000.02000.0200127,700
Feb. 24, 20200.02000.02000.02000.02000.020071,300
Feb. 21, 20200.02000.02000.02000.02000.0200360,300
Feb. 20, 20200.01000.02000.01000.02000.0200179,800
Feb. 19, 20200.02000.02000.02000.02000.020053,800
Feb. 18, 20200.02000.02000.02000.02000.0200226,600
Feb. 14, 20200.01000.02000.01000.02000.0200130,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...