First Graphene Ltd (QB) (FGPHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -6.41025641026 | 0.039 | 0.0404 | 0.033 | 38028 | 0.03577385 | CS |
| 4 | 0.0364 | 36400 | 0.0001 | 0.046 | 0.0001 | 63248 | 0.03682059 | CS |
| 12 | 0.0069 | 23.3108108108 | 0.0296 | 0.057 | 0.0001 | 78602 | 0.03852139 | CS |
| 26 | -0.006 | -14.1176470588 | 0.0425 | 0.066 | 0.0001 | 106169 | 0.04007202 | CS |
| 52 | -0.0045 | -10.9756097561 | 0.041 | 0.084 | 0.0001 | 86392 | 0.04241329 | CS |
| 156 | -0.1065 | -74.4755244755 | 0.143 | 0.19 | 0.0001 | 71276 | 0.0767658 | CS |
| 260 | -0.0975 | -72.7611940299 | 0.134 | 0.435 | 0.0001 | 97599 | 0.13315289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.036 | 0.003 | 9.09 | 0.038 | 0.038 | 0.035 | 46106 |
| 1726608240 | 0.033 | -0.0057 | -14.73 | 0.038 | 0.038 | 0.033 | 55083 |
| 1726521720 | 0.0387 | 0.0027 | 7.50 | 0.0404 | 0.0404 | 0.036 | 62500 |
| 1726262940 | 0.036 | 0.003 | 9.09 | 0.039 | 0.039 | 0.036 | 10950 |
| 1726176540 | 0.033 | -0.002 | -5.71 | 0.039 | 0.039 | 0.033 | 15500 |
| 1726090140 | 0.035 | -0.0019 | -5.15 | 0.035 | 0.035 | 0.035 | 1400 |
| 1726003500 | 0.0369 | 0.0009 | 2.50 | 0.027 | 0.0369 | 0.027 | 57346 |
| 1725917160 | 0.036 | 0 | 0.00 | 0.0348 | 0.039 | 0.033 | 11026 |
| 1725658020 | 0.036 | 0.004 | 12.50 | 0.039 | 0.039 | 0.033 | 55942 |
| 1725571440 | 0.032 | -0.0058 | -15.34 | 0.0361 | 0.0361 | 0.032 | 39450 |
| 1725485040 | 0.0378 | -0.0019 | -4.79 | 0.0397 | 0.0397 | 0.035 | 44618 |
| 1725398880 | 0.0397 | 0.0027 | 7.30 | 0.035 | 0.04 | 0.035 | 120407 |
| 1725053340 | 0.037 | -0.0001 | -0.27 | 0.0375 | 0.04 | 0.035 | 10120 |
| 1724966400 | 0.0371 | 0.0021 | 6.00 | 0.041 | 0.041 | 0.035 | 77570 |
| 1724880360 | 0.035 | -0.0057 | -14.00 | 0.0429 | 0.0429 | 0.034 | 74097 |
| 1724794080 | 0.0407 | 0.0016 | 4.09 | 0.042 | 0.042 | 0.03785 | 71119 |
| 1724707740 | 0.0391 | 0.0031 | 8.61 | 0.0429999 | 0.0429999 | 0.036 | 172752 |
| 1724448480 | 0.036 | 0.003 | 9.09 | 0.0385 | 0.0385 | 0.032 | 182300 |
| 1724362140 | 0.033 | -0.0078 | -19.12 | 0.0001 | 0.046 | 0.0001 | 93422 |
| 1724275380 | 0.0408 | 0.0058 | 16.57 | 0.0408 | 0.0408 | 0.0408 | 12500 |
| 1724188800 | 0.035 | -0.011 | -23.91 | 0.046 | 0.057 | 0.035 | 34600 |
| 1724102880 | 0.046 | 0.011 | 31.43 | 0.035 | 0.046 | 0.0332 | 758825 |
| 1723843740 | 0.035 | 0.003 | 9.38 | 0.033 | 0.0365 | 0.0301 | 113609 |
| 1723756860 | 0.032 | -0.0045 | -12.33 | 0.032 | 0.032 | 0.032 | 2001 |
| 1723670820 | 0.0365 | 0 | 0.00 | 0.045 | 0.045 | 0.033 | 7750 |
| 1723584360 | 0.0365 | -0.0035 | -8.75 | 0.0395 | 0.04 | 0.035 | 75100 |
| 1723497900 | 0.04 | 0.0044 | 12.36 | 0.038 | 0.04 | 0.0376 | 28874 |
| 1723238400 | 0.0356 | 0.0026 | 7.88 | 0.001 | 0.036 | 0.001 | 5000 |
| 1723152000 | 0.033 | -0.0035 | -9.59 | 0.0495 | 0.0495 | 0.033 | 73457 |
| 1723065720 | 0.0365 | 0.0025 | 7.35 | 0.0267 | 0.04 | 0.0267 | 50208 |
| 1722979800 | 0.034 | -0.006 | -15.00 | 0.04 | 0.04 | 0.034 | 9000 |
| 1722893340 | 0.04 | 0.0035 | 9.59 | 0.038 | 0.041 | 0.0331 | 105502 |
| 1722634140 | 0.0365 | -0.0015 | -3.95 | 0.036 | 0.0462 | 0.033 | 79068 |
| 1722547620 | 0.038 | 0.003 | 8.57 | 0.0388 | 0.0388 | 0.038 | 2907 |
| 1722461340 | 0.035 | -0.00544 | -13.45 | 0.0495 | 0.0495 | 0.035 | 32482 |
| 1722374820 | 0.0404399 | -0.00456 | -10.13 | 0.0306 | 0.045 | 0.0306 | 39850 |
| 1722288180 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.036 | 196050 |
| 1722029100 | 0.042 | 0.003 | 7.69 | 0.0395 | 0.042 | 0.0395 | 28744 |
| 1721942400 | 0.039 | -0.0023 | -5.57 | 0.045 | 0.045 | 0.033 | 17766 |
| 1721856480 | 0.0413 | 0.0013 | 3.25 | 0.033 | 0.0415 | 0.033 | 75597 |
| 1721770140 | 0.04 | 0.008 | 25.00 | 0.033 | 0.041 | 0.033 | 63454 |
| 1721683740 | 0.032 | -0.003 | -8.57 | 0.032 | 0.0405 | 0.032 | 57211 |
| 1721424180 | 0.035 | -0.00255 | -6.79 | 0.02 | 0.041 | 0.02 | 81500 |
| 1721337960 | 0.03755 | 0.00355 | 10.44 | 0.027 | 0.044 | 0.027 | 12475 |
| 1721251320 | 0.034 | -0.007 | -17.07 | 0.027 | 0.044 | 0.027 | 72755 |
| 1721164920 | 0.041 | -0.004 | -8.89 | 0.035 | 0.044 | 0.035 | 155963 |
| 1721078940 | 0.045 | 0.0075 | 20.00 | 0.027 | 0.045 | 0.027 | 58662 |
| 1720819200 | 0.0375 | 0.0035 | 10.29 | 0.045 | 0.045 | 0.03 | 243713 |
| 1720733280 | 0.034 | -0.0015 | -4.23 | 0.0243 | 0.04 | 0.0243 | 62260 |
| 1720646880 | 0.0354999 | 0.0004999 | 1.43 | 0.035 | 0.04 | 0.03 | 65361 |
| 1720560540 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 27240 |
| 1720473600 | 0.035 | 0.005 | 16.67 | 0.044 | 0.044 | 0.0243 | 474682 |
| 1720214640 | 0.03 | -0.008 | -21.05 | 0.027 | 0.035 | 0.027 | 60000 |
| 1720041000 | 0.038 | 0.004 | 11.76 | 0.04 | 0.04 | 0.03 | 18720 |
| 1719955740 | 0.034 | 0.002 | 6.25 | 0.032 | 0.034 | 0.03 | 51992 |
| 1719868980 | 0.032 | -0.002 | -5.88 | 0.025 | 0.034 | 0.025 | 45875 |
| 1719610020 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.027 | 20315 |
| 1719523200 | 0.033 | 0.003 | 10.00 | 0.0296 | 0.035 | 0.027 | 36159 |
| 1719437040 | 0.03 | -0.002 | -6.25 | 0.027 | 0.035 | 0.027 | 172367 |
| 1719350880 | 0.032 | -0.0068 | -17.53 | 0.041 | 0.041 | 0.03 | 32643 |
| 1719264540 | 0.0388 | -0.0022 | -5.37 | 0.0366 | 0.041 | 0.03 | 494975 |
| 1719005220 | 0.041 | 0.009 | 28.13 | 0.0354999 | 0.041 | 0.0354999 | 7000 |
| 1718918640 | 0.032 | -0.0055 | -14.67 | 0.032 | 0.033 | 0.032 | 20235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
