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

Focus Graphite Inc (OP: FCSMF )

0.0650 +0.0066 (+11.30%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.0581 0.0584 0.0578 0.0584 1,789 -0.00(-2.67%)
Mar 11, 2025 0.0640 0.0640 0.0600 0.0600 83,663 -0.00(-3.38%)
Mar 10, 2025 0.0621 0.0698 0.0621 0.0621 6,550 -0.01(-8.14%)
Mar 07, 2025 0.0676 0.0676 0.0676 0.0676 501 +0.01(+8.68%)
Mar 06, 2025 0.0622 0.0622 0.0622 0.0622 1,000 -0.00(-2.81%)
Mar 05, 2025 0.0621 0.0697 0.0621 0.0640 666 +0.00(+1.43%)
Mar 04, 2025 0.0621 0.0631 0.0621 0.0631 220 -0.00(-2.77%)
Feb 28, 2025 0.0649 0 -0.01(-10.36%)
Feb 27, 2025 0.0724 0.0750 0.0691 0.0724 1,710 +0.00(+4.62%)
Feb 26, 2025 0.0711 0.0711 0.0692 0.0692 3,000 +0.00(+0.14%)
Feb 25, 2025 0.0691 0.0691 0.0691 0.0691 100 -0.00(-1.57%)
Feb 24, 2025 0.0662 0.0702 0.0662 0.0702 50,000 -0.00(-0.14%)
Feb 21, 2025 0.0713 0.0713 0.0703 0.0703 26,283 +0.00(+1.44%)
Feb 20, 2025 0.0707 0.0720 0.0666 0.0693 10,355 -0.00(-5.07%)
Feb 19, 2025 0.0730 0.0730 0.0730 0.0730 11,050 +0.00(+0.41%)
Feb 18, 2025 0.0724 0.0727 0.0724 0.0727 276 -0.00(-0.82%)
Feb 14, 2025 0.0755 0.0755 0.0710 0.0733 11,474 +0.00(+0.69%)
Feb 13, 2025 0.0755 0.0755 0.0710 0.0728 23,798 -0.00(-4.96%)
Feb 12, 2025 0.0818 0.0818 0.0766 0.0766 14,397 +0.00(+4.50%)
Feb 11, 2025 0.0762 0.0784 0.0710 0.0733 251,599 -0.00(-4.06%)
Feb 10, 2025 0.0723 0.0764 0.0723 0.0764 4,384 +0.00(+2.14%)
Feb 07, 2025 0.0710 0.0769 0.0710 0.0748 21,360 -0.00(-3.98%)
Feb 05, 2025 0.0779 0 +0.01(+21.72%)
Feb 04, 2025 0.0750 0.0772 0.0630 0.0640 132,633 -0.01(-8.57%)
Feb 03, 2025 0.0598 0.0700 0.0560 0.0700 25,365 +0.01(+19.05%)
Jan 31, 2025 0.0588 0.0623 0.0588 0.0588 11,429 -0.00(-7.84%)
Jan 30, 2025 0.0638 0.0638 0.0638 0.0638 6,000 +0.00(+7.59%)
Jan 29, 2025 0.0593 0.0642 0.0593 0.0593 1,560 +0.00(+2.60%)
Jan 28, 2025 0.0578 0.0578 0.0578 0.0578 300 +0.00(+0.17%)
Jan 27, 2025 0.0552 0.0597 0.0552 0.0577 565 -0.00(-3.67%)
Jan 23, 2025 0.0599 34 -0.00(-2.28%)
Jan 22, 2025 0.0621 0.0621 0.0613 0.0613 2,490 +0.00(+4.25%)
Jan 17, 2025 0.0588 0 +0.01(+11.79%)
Jan 16, 2025 0.0556 0.0575 0.0526 0.0526 7,120 -0.01(-10.70%)
Jan 15, 2025 0.0600 0.0600 0.0589 0.0589 5,740 -0.00(-0.17%)
Jan 14, 2025 0.0590 0.0602 0.0590 0.0590 395 +0.00(+7.08%)
Jan 13, 2025 0.0660 0.0660 0.0551 0.0551 6,103 -0.00(-2.99%)
Jan 10, 2025 0.0620 0.0630 0.0568 0.0568 35,290 -0.01(-8.39%)
Jan 08, 2025 0.0560 0.0700 0.0560 0.0620 6,980 +0.00(+7.83%)
Jan 07, 2025 0.0558 0.0575 0.0558 0.0575 6,366 +0.01(+11.00%)
Jan 06, 2025 0.0481 0.0560 0.0481 0.0518 52,620 +0.00(+0.58%)
Jan 03, 2025 0.0481 0.0515 0.0481 0.0515 14,900 -0.00(-2.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.