Canada markets open in 8 hours 22 minutes

First Graphene Limited (FGPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1775-0.0075 (-4.05%)
At close: 3:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20210.18600.18600.17000.17800.178017,700
Jul. 26, 20210.19300.19300.16800.18500.1850139,800
Jul. 23, 20210.19000.19000.17100.17800.178033,500
Jul. 22, 20210.18800.18800.17500.18800.188021,000
Jul. 21, 20210.18800.18800.17500.18000.180026,600
Jul. 20, 20210.19000.19000.17000.18700.187060,600
Jul. 19, 20210.17800.19400.17800.19200.1920104,100
Jul. 16, 20210.19400.19400.17800.18000.1800289,100
Jul. 15, 20210.19000.19200.18600.19000.190058,100
Jul. 14, 20210.18400.20400.18400.19100.191026,000
Jul. 13, 20210.21100.21100.18800.19100.191061,600
Jul. 12, 20210.21400.21400.18600.20400.204082,600
Jul. 09, 20210.18500.20400.18500.19300.1930133,100
Jul. 08, 20210.19500.20500.18500.19100.191074,100
Jul. 07, 20210.20900.20900.19500.19800.198050,800
Jul. 06, 20210.20500.21400.18700.19900.1990191,900
Jul. 02, 20210.22000.22000.20000.22000.220028,500
Jul. 01, 20210.22500.22500.20600.22000.220089,400
Jun. 30, 20210.22900.22900.20400.20500.2050101,100
Jun. 29, 20210.22000.22000.20900.21400.2140217,000
Jun. 28, 20210.20000.21000.20000.21000.2100307,800
Jun. 25, 20210.19400.19400.19000.19000.190052,600
Jun. 24, 20210.20000.20500.19000.19500.195044,900
Jun. 23, 20210.19300.20000.18000.20000.2000270,300
Jun. 22, 20210.19000.19000.18200.19000.190034,200
Jun. 21, 20210.19300.19300.18100.19000.1900182,700
Jun. 18, 20210.19000.19100.18000.19000.190068,100
Jun. 17, 20210.19100.19100.18000.18400.1840106,200
Jun. 16, 20210.20000.20000.18500.18900.189071,800
Jun. 15, 20210.20800.20800.18400.19500.195084,200
Jun. 14, 20210.19600.20000.18400.19500.1950177,800
Jun. 11, 20210.19700.20000.18400.19200.192089,400
Jun. 10, 20210.19500.20100.18800.20000.200090,600
Jun. 09, 20210.18000.19700.18000.19500.1950157,200
Jun. 08, 20210.20000.20000.18500.19500.1950206,200
Jun. 07, 20210.17500.19500.17500.18000.1800204,400
Jun. 04, 20210.19200.19200.18000.18000.180038,300
Jun. 03, 20210.19000.19100.18000.18200.1820176,300
Jun. 02, 20210.18900.18900.17600.18500.185063,800
Jun. 01, 20210.18700.19500.18200.19100.191061,300
May 28, 20210.18200.18700.17600.18700.187069,300
May 27, 20210.18000.18400.17200.18400.184054,100
May 26, 20210.19300.19700.18500.19700.197040,900
May 25, 20210.19100.19100.16600.19000.1900117,500
May 24, 20210.18700.20000.18000.19100.1910115,500
May 21, 20210.20000.20000.18700.19000.190045,700
May 20, 20210.17300.18800.17300.18800.18807,000
May 19, 20210.18700.18900.18000.18300.1830106,800
May 18, 20210.18900.20000.18000.18000.1800217,200
May 17, 20210.17600.18400.17000.17900.179035,000
May 14, 20210.18100.20000.18100.19100.191030,400
May 13, 20210.19700.19700.16900.18100.1810133,400
May 12, 20210.18000.20000.17800.20000.2000244,100
May 11, 20210.19800.19800.18000.18800.1880371,500
May 10, 20210.20300.20800.20000.20400.2040197,300
May 07, 20210.19600.20200.19600.20100.201029,500
May 06, 20210.21500.21500.19100.19600.1960127,400
May 05, 20210.19900.19900.19000.19900.1990147,700
May 04, 20210.19000.19800.19000.19000.190087,300
May 03, 20210.19900.20400.18800.20400.2040116,800
Apr. 30, 20210.20300.21600.20300.20800.208079,400
Apr. 29, 20210.21000.22000.19800.19800.1980111,400
Apr. 28, 20210.21300.21400.21000.21200.2120105,000
Apr. 27, 20210.19600.20800.19600.20800.208032,100
Apr. 26, 20210.20600.21500.20500.20800.2080136,500
Apr. 23, 20210.21300.22000.21100.21900.2190150,600
Apr. 22, 20210.20900.22300.20900.21900.2190189,800
Apr. 21, 20210.21900.23500.21300.23500.2350458,000
Apr. 20, 20210.19800.21500.19800.21300.2130253,300
Apr. 19, 20210.18700.19800.18600.19800.1980237,500
Apr. 16, 20210.17400.17400.16100.16100.1610237,700
Apr. 15, 20210.18400.18500.17700.17700.177093,500
Apr. 14, 20210.16900.18400.16900.18000.1800191,700
Apr. 13, 20210.17500.17800.17000.17800.178097,500
Apr. 12, 20210.17200.17600.16000.16200.1620855,000
Apr. 09, 20210.17500.17500.17100.17500.175075,300
Apr. 08, 20210.16800.17300.16200.17300.173079,600
Apr. 07, 20210.16800.16800.15900.15900.1590112,200
Apr. 06, 20210.16400.17100.16000.17000.1700142,300
Apr. 05, 20210.18800.18800.16100.17500.175063,600
Apr. 01, 20210.16700.17900.16700.17900.179046,700
Mar. 31, 20210.16400.17300.16400.16800.168057,800
Mar. 30, 20210.16000.16700.16000.16700.1670231,300
Mar. 29, 20210.18000.18700.17400.17700.177087,800
Mar. 26, 20210.18400.18700.18100.18300.183062,100
Mar. 25, 20210.18000.19200.18000.19200.1920128,800
Mar. 24, 20210.18700.19400.18700.18800.1880134,900
Mar. 23, 20210.19000.19200.18800.18800.1880267,300
Mar. 22, 20210.19200.19200.19000.19100.1910274,900
Mar. 19, 20210.21000.21000.19000.19800.1980121,200
Mar. 18, 20210.20000.21200.19400.21000.2100251,200
Mar. 17, 20210.20500.22000.20100.22000.2200124,700
Mar. 16, 20210.20200.20200.19500.20200.2020121,000
Mar. 15, 20210.20100.21000.19700.20700.2070250,700
Mar. 12, 20210.20000.20200.19300.20200.2020180,200
Mar. 11, 20210.20200.20200.19500.19500.1950123,300
Mar. 10, 20210.20400.20400.19500.20000.2000303,000
Mar. 09, 20210.21600.21600.19300.20200.2020797,000
Mar. 08, 20210.19000.19600.18800.19600.1960321,900
Mar. 05, 20210.18100.19600.17800.19200.1920659,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...