Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV: FMS )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0750 0.0750 0.0750 0.0750 14,124 -0.01(-6.25%)
Nov 20, 2024 0.0800 0 +0.00(+0.00%)
Nov 19, 2024 0.0800 0.0800 0.0800 0.0800 15,650 -0.01(-5.88%)
Nov 18, 2024 0.0750 0.0850 0.0750 0.0850 32,080 +0.01(+13.33%)
Nov 15, 2024 0.0800 0.0800 0.0750 0.0750 22,496 -0.01(-6.25%)
Nov 13, 2024 0.0800 400 +0.00(+0.00%)
Nov 12, 2024 0.0850 0.0850 0.0800 0.0800 104,379 -0.01(-5.88%)
Nov 11, 2024 0.0850 0.0850 0.0850 0.0850 2,823 -0.00(-5.56%)
Nov 08, 2024 0.0900 0.0900 0.0850 0.0900 147,000 +0.00(+0.00%)
Nov 07, 2024 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+0.00%)
Nov 06, 2024 0.0900 0.0900 0.0900 0.0900 85,000 +0.00(+5.88%)
Nov 05, 2024 0.0850 0.0850 0.0850 0.0850 1,314 -0.00(-5.56%)
Nov 04, 2024 0.0900 0.0900 0.0900 0.0900 55,350 +0.00(+0.00%)
Nov 01, 2024 0.0900 0.0900 0.0900 0.0900 3,473 +0.00(+5.88%)
Oct 31, 2024 0.0900 0.0900 0.0850 0.0850 37,400 -0.00(-5.56%)
Oct 30, 2024 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Oct 29, 2024 0.0900 0.0900 0.0900 0.0900 76,000 +0.00(+0.00%)
Oct 28, 2024 0.0850 0.0900 0.0850 0.0900 7,000 +0.01(+12.50%)
Oct 24, 2024 0.0800 0 -0.01(-5.88%)
Oct 23, 2024 0.0900 0.0900 0.0850 0.0850 40,500 -0.00(-5.56%)
Oct 22, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 21, 2024 0.0900 0.0900 0.0850 0.0900 146,500 +0.00(+0.00%)
Oct 18, 2024 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Oct 17, 2024 0.0900 0.0900 0.0900 0.0900 7,191 +0.00(+0.00%)
Oct 16, 2024 0.0900 0.0900 0.0900 0.0900 2,125 +0.00(+0.00%)
Oct 15, 2024 0.0900 0.0900 0.0900 0.0900 171,500 +0.00(+0.00%)
Oct 11, 2024 0.0900 0 +0.01(+12.50%)
Oct 10, 2024 0.0800 0.0800 0.0800 0.0800 2,214 -0.01(-11.11%)
Oct 09, 2024 0.0900 0.0900 0.0900 0.0900 15,293 +0.00(+5.88%)
Oct 08, 2024 0.0800 0.0850 0.0800 0.0850 62,100 -0.00(-5.56%)
Oct 07, 2024 0.0800 0.0900 0.0800 0.0900 22,580 +0.00(+5.88%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Oct 03, 2024 0.0850 0.0900 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 02, 2024 0.0900 0.0900 0.0850 0.0850 14,000 +0.00(+0.00%)
Oct 01, 2024 0.0850 0.0850 0.0850 0.0850 10,440 -0.00(-5.56%)
Sep 30, 2024 0.1050 0.1050 0.0850 0.0900 80,890 -0.01(-10.00%)
Sep 27, 2024 0.1050 0.1100 0.1000 0.1000 32,300 +0.00(+0.00%)
Sep 26, 2024 0.1100 0.1100 0.1000 0.1000 26,000 -0.01(-9.09%)
Sep 25, 2024 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Sep 24, 2024 0.1050 0.1100 0.1050 0.1050 87,000 +0.00(+0.00%)
Sep 23, 2024 0.1000 0.1050 0.1000 0.1050 18,900 +0.00(+5.00%)
Sep 20, 2024 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Sep 19, 2024 0.1000 0.1000 0.0950 0.1000 82,000 +0.01(+5.26%)
Sep 17, 2024 0.0950 0 -0.01(-5.00%)
Sep 13, 2024 0.0950 0.1000 500 +0.00(+0.00%)
Sep 12, 2024 0.1100 0.1150 0.0950 0.1000 119,653 -0.01(-13.04%)
Sep 11, 2024 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Sep 10, 2024 0.1250 0.1250 0.1200 0.1200 12,029 -0.01(-4.00%)
Sep 09, 2024 0.1150 0.1250 0.1150 0.1250 6,370 +0.01(+8.70%)
Sep 06, 2024 0.1300 0.1300 0.1150 0.1150 70,000 -0.01(-11.54%)
Sep 05, 2024 0.1400 0.1400 0.1300 0.1300 2,200 -0.01(-7.14%)
Sep 04, 2024 0.1400 0.1400 0.1400 0.1400 27,750 +0.01(+7.69%)
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.