Skip to main content

Focus Graphite Inc (OP: FCSMF )

0.0584 -0.0013 (-2.18%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.0618 0.0620 0.0554 0.0584 11,100 -0.00(-2.18%)
Dec 03, 2024 0.0520 0.0597 0.0507 0.0597 2,775 +0.01(+24.12%)
Dec 02, 2024 0.0528 0.0528 0.0481 0.0481 1,475 -0.01(-15.02%)
Nov 29, 2024 0.0566 0.0566 0.0566 0.0566 200 +0.01(+12.08%)
Nov 27, 2024 0.0528 0.0600 0.0501 0.0505 3,001 -0.01(-9.17%)
Nov 26, 2024 0.0549 0.0567 0.0529 0.0556 3,600 +0.00(+2.39%)
Nov 25, 2024 0.0589 0.0589 0.0543 0.0543 9,100 +0.00(+2.65%)
Nov 22, 2024 0.0526 0.0563 0.0526 0.0529 10,761 -0.00(-5.87%)
Nov 21, 2024 0.0531 0.0562 0.0469 0.0562 2,062 -0.00(-4.75%)
Nov 20, 2024 0.0545 0.0590 0.0545 0.0590 25,083 +0.00(+4.24%)
Nov 19, 2024 0.0566 0.0566 0.0565 0.0566 18,084 -0.00(-3.25%)
Nov 18, 2024 0.0573 0.0615 0.0549 0.0585 27,230 +0.01(+10.38%)
Nov 15, 2024 0.0526 0.0583 0.0526 0.0530 43,500 +0.00(+10.19%)
Nov 14, 2024 0.0566 0.0566 0.0481 0.0481 6,295 -0.00(-1.84%)
Nov 13, 2024 0.0600 0.0600 0.0480 0.0490 42,303 -0.01(-18.33%)
Nov 12, 2024 0.0600 0.0600 0.0594 0.0600 21,535 +0.00(+0.00%)
Nov 11, 2024 0.0600 0.0665 0.0600 0.0600 21,023 -0.00(-6.54%)
Nov 07, 2024 0.0642 0 +0.00(+1.90%)
Nov 06, 2024 0.0624 0.0630 0.0600 0.0630 51,506 +0.00(+0.16%)
Nov 05, 2024 0.0600 0.0629 0.0600 0.0629 1,196 +0.00(+4.83%)
Nov 04, 2024 0.0633 0.0633 0.0600 0.0600 5,760 -0.00(-5.36%)
Nov 01, 2024 0.0634 0.0636 0.0634 0.0634 2,000 +0.00(+4.45%)
Oct 31, 2024 0.0660 0.0670 0.0607 0.0607 2,040 -0.00(-7.61%)
Oct 30, 2024 0.0621 0.0658 0.0607 0.0657 26,572 +0.00(+4.95%)
Oct 29, 2024 0.0709 0.0709 0.0623 0.0626 68,200 +0.00(+5.39%)
Oct 28, 2024 0.0629 0.0629 0.0594 0.0594 2,523 +0.00(+0.00%)
Oct 25, 2024 0.0650 0.0660 0.0594 0.0594 1,600 -0.00(-4.65%)
Oct 24, 2024 0.0594 0.0652 0.0594 0.0623 36,956 +0.00(+4.53%)
Oct 23, 2024 0.0597 0.0632 0.0596 0.0596 100,582 -0.01(-8.45%)
Oct 21, 2024 0.0651 50 -0.00(-4.26%)
Oct 18, 2024 0.0680 0.0680 0.0680 0.0680 13,000 +0.00(+2.72%)
Oct 17, 2024 0.0670 0.0676 0.0662 0.0662 10,300 +0.00(+3.12%)
Oct 16, 2024 0.0675 0.0675 0.0642 0.0642 3,472 -0.00(-1.38%)
Oct 15, 2024 0.0663 0.0663 0.0642 0.0651 15,736 -0.00(-5.10%)
Oct 14, 2024 0.0642 0.0709 0.0642 0.0686 174,057 +0.00(+6.85%)
Oct 11, 2024 0.0642 0.0665 0.0642 0.0642 1,989 +0.00(+0.31%)
Oct 09, 2024 0.0640 0 +0.00(+2.24%)
Oct 08, 2024 0.0600 0.0627 0.0572 0.0626 104,300 -0.00(-0.63%)
Oct 07, 2024 0.0600 0.0630 0.0600 0.0630 200 -0.00(-3.08%)
Oct 04, 2024 0.0650 0.0650 0.0650 0.0650 500 +0.00(+6.21%)
Oct 03, 2024 0.0660 0.0720 0.0600 0.0612 15,904 -0.00(-2.86%)
Oct 02, 2024 0.0650 0.0698 0.0610 0.0630 9,951 -0.00(-0.94%)
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.