Canada Markets close in 5 hrs 25 mins

First Graphene Limited (FGPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07520.0000 (0.00%)
As of 09:35AM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.07520.07520.07000.07520.075255,000
Sept 27, 20220.07800.07800.07500.07500.075010,000
Sept 26, 20220.06500.08000.06500.07500.075024,200
Sept 23, 20220.08000.08000.07500.08000.080055,900
Sept 22, 20220.08000.08000.07500.08000.080013,000
Sept 21, 20220.08800.08800.07500.07500.075018,800
Sept 20, 20220.08100.08700.08100.08700.087064,300
Sept 19, 20220.07200.08700.07000.08100.081042,500
Sept 16, 20220.08300.08400.08100.08100.081019,100
Sept 15, 20220.08300.08300.08300.08300.0830-
Sept 14, 20220.08000.08300.07900.08300.0830184,200
Sept 13, 20220.08500.08500.07800.07800.0780150,300
Sept 12, 20220.08400.09400.08000.08100.081049,600
Sept 09, 20220.07700.09400.07500.08200.0820212,800
Sept 08, 20220.09000.09000.07600.08500.0850207,800
Sept 07, 20220.08500.09000.08500.09000.090057,700
Sept 06, 20220.08200.09600.08000.08500.085069,500
Sept 02, 20220.08400.08400.08400.08400.0840-
Sept 01, 20220.07400.08900.07400.08400.0840134,300
Aug 31, 20220.09700.09700.08800.09000.090028,300
Aug 30, 20220.09400.09400.07700.08000.080046,700
Aug 29, 20220.07600.10200.07600.08600.086012,300
Aug 26, 20220.09900.09900.09500.09500.095028,000
Aug 25, 20220.09800.10100.09500.10100.101014,400
Aug 24, 20220.10100.10100.08800.09100.091071,400
Aug 23, 20220.10100.10100.09100.10100.10109,000
Aug 22, 20220.10000.10000.08800.09200.092067,700
Aug 19, 20220.10500.10500.08600.09000.090012,600
Aug 18, 20220.10800.10900.09500.10300.1030158,800
Aug 17, 20220.10000.10400.09500.10400.104028,000
Aug 16, 20220.12200.12200.10400.10800.108051,200
Aug 15, 20220.11000.11300.10500.10500.1050120,700
Aug 12, 20220.11200.11200.10000.10200.102057,500
Aug 11, 20220.09000.10000.09000.10000.100034,000
Aug 10, 20220.10800.10800.10000.10300.103032,300
Aug 09, 20220.10000.10000.09300.10000.100026,300
Aug 08, 20220.10300.10300.09000.09000.090066,800
Aug 05, 20220.10100.10100.09000.09500.095023,200
Aug 04, 20220.10700.10700.09000.09000.09008,500
Aug 03, 20220.09600.09900.09500.09500.0950262,500
Aug 02, 20220.10000.10000.09000.09900.0990262,100
Aug 01, 20220.10700.12000.10000.11000.1100266,700
Jul 29, 20220.10600.10600.09500.10600.106065,200
Jul 28, 20220.09000.10700.09000.09400.0940174,100
Jul 27, 20220.10600.10600.09000.09500.095068,200
Jul 26, 20220.11300.11300.09400.09400.094037,900
Jul 25, 20220.11000.11000.10000.11000.110069,800
Jul 22, 20220.10400.10600.09800.09800.0980200,500
Jul 21, 20220.10400.10400.09500.10200.102082,900
Jul 20, 20220.10100.10100.09500.09800.0980171,700
Jul 19, 20220.08900.09400.08300.09100.0910208,500
Jul 18, 20220.09000.09000.08000.08200.082012,500
Jul 15, 20220.08000.08800.07500.08800.088021,600
Jul 14, 20220.08700.08700.08000.08200.082047,800
Jul 13, 20220.08000.08000.07900.07900.079023,600
Jul 12, 20220.08700.08700.07600.07600.07602,100
Jul 11, 20220.08400.08900.08000.08900.089064,100
Jul 08, 20220.08800.08800.08400.08400.08404,000
Jul 07, 20220.09300.09300.08000.08800.088044,300
Jul 06, 20220.07500.08500.07500.08000.08009,100
Jul 05, 20220.08700.08700.07000.08600.086072,000
Jul 01, 20220.08900.08900.08100.08100.081036,300
Jun 30, 20220.09000.09000.07500.08100.081030,000
Jun 29, 20220.08200.09000.08200.08600.086018,600
Jun 28, 20220.08800.08800.08100.08200.082026,100
Jun 27, 20220.09000.09000.08600.08800.088075,800
Jun 24, 20220.09000.09000.08600.09000.090089,000
Jun 23, 20220.08600.08600.08200.08200.08205,000
Jun 22, 20220.09000.09400.08100.08100.081025,200
Jun 21, 20220.09000.09100.08100.08900.089036,700
Jun 17, 20220.08800.08800.08100.08600.086057,000
Jun 16, 20220.09400.09400.08500.08500.085045,200
Jun 15, 20220.09800.09800.08600.09000.090056,800
Jun 14, 20220.09000.09000.08600.08600.086040,800
Jun 13, 20220.08000.09900.08000.09500.095046,600
Jun 10, 20220.09600.09700.09500.09500.095019,200
Jun 09, 20220.09600.09700.09500.09700.09707,200
Jun 08, 20220.09500.10000.09500.09800.098023,500
Jun 07, 20220.10300.10300.09500.09900.09908,600
Jun 06, 20220.10800.10800.09500.09500.095026,700
Jun 03, 20220.11300.11300.09500.09500.09501,000
Jun 02, 20220.09700.11100.09600.09700.097096,700
Jun 01, 20220.09600.09600.09400.09400.094024,400
May 31, 20220.10400.10800.10000.10500.105062,800
May 27, 20220.09700.11000.09500.11000.1100103,600
May 26, 20220.09900.10900.09900.10900.109023,300
May 25, 20220.09700.10000.09600.09600.09609,800
May 24, 20220.11500.11500.10500.10600.106070,500
May 23, 20220.10800.11300.10300.11300.113055,600
May 20, 20220.11300.11300.10200.10800.108039,100
May 19, 20220.09200.10600.09200.09500.0950117,500
May 18, 20220.09500.09700.09300.09600.096078,800
May 17, 20220.09300.09600.09300.09300.093029,700
May 16, 20220.08800.09900.08400.09900.099090,600
May 13, 20220.08800.09000.08200.08600.086088,200
May 12, 20220.08000.09700.08000.09000.090087,700
May 11, 20220.08900.09400.08500.09300.093034,700
May 10, 20220.09200.09200.08500.08500.0850400,000
May 09, 20220.10000.10600.09600.10400.104063,700
May 06, 20220.10900.11800.10800.10800.108073,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...