![First Graphene Ltd (QB)](/common/images/company/NO_FGPHF.png)
First Graphene Ltd (QB) (FGPHF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.008 | 21.0526315789 | 0.038 | 0.046 | 0.0301 | 45467 | 0.03615531 | CS |
4 | 0.014 | 43.75 | 0.032 | 0.0495 | 0.001 | 53232 | 0.03867107 | CS |
12 | 0.0118 | 34.5029239766 | 0.0342 | 0.0495 | 0.001 | 107961 | 0.0372346 | CS |
26 | 0.00086 | 1.9051838724 | 0.04514 | 0.066 | 0.001 | 109830 | 0.04064266 | CS |
52 | -0.005 | -9.80392156863 | 0.051 | 0.084 | 0.0001 | 83085 | 0.04284463 | CS |
156 | -0.102 | -68.9189189189 | 0.148 | 0.19 | 0.0001 | 71167 | 0.08067121 | CS |
260 | -0.109 | -70.3225806452 | 0.155 | 0.435 | 0.0001 | 97322 | 0.1356857 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 58211 |
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 |
1718746140 | 0.0375 | 0.0025 | 7.14 | 0.0415 | 0.0415 | 0.035 | 33730 |
1718659680 | 0.035 | -0.003 | -7.89 | 0.038 | 0.0429999 | 0.035 | 1175459 |
1718400300 | 0.038 | -0.0052 | -12.04 | 0.041 | 0.045 | 0.038 | 447616 |
1718314140 | 0.0432 | 0.0026 | 6.40 | 0.042 | 0.0434999 | 0.042 | 79292 |
1718227380 | 0.0406 | 0.0011 | 2.78 | 0.041 | 0.042 | 0.038 | 223432 |
1718141340 | 0.0395 | 0.0015 | 3.95 | 0.0342 | 0.041 | 0.0342 | 29303 |
1718054880 | 0.038 | -0.00325 | -7.88 | 0.0429999 | 0.044 | 0.038 | 321664 |
1717795800 | 0.04125 | 0.00325 | 8.55 | 0.0307 | 0.04125 | 0.0307 | 33955 |
1717709400 | 0.038 | -0.007 | -15.56 | 0.0415 | 0.0429999 | 0.038 | 78026 |
1717622460 | 0.045 | 0.0035 | 8.43 | 0.0415 | 0.045 | 0.0415 | 38857 |
1717536360 | 0.0415 | 0.0035 | 9.21 | 0.039 | 0.0415 | 0.038 | 17056 |
1717450140 | 0.038 | -0.0062 | -14.03 | 0.0354999 | 0.045 | 0.0354999 | 19346 |
1717190940 | 0.0442 | 0.0062 | 16.32 | 0.038 | 0.0442 | 0.038 | 42815 |
1717104540 | 0.038 | 0 | 0.00 | 0.0402 | 0.0426 | 0.038 | 37720 |
1717018020 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 5416 |
1716931740 | 0.04 | -0.0045 | -10.11 | 0.0342 | 0.045 | 0.0342 | 290591 |
1716585840 | 0.0445 | 0.004 | 9.88 | 0.0405 | 0.045 | 0.038 | 178302 |
1716499740 | 0.0405 | -0.0041 | -9.19 | 0.04 | 0.047 | 0.034 | 265614 |
1716412800 | 0.0446 | 0.0046 | 11.50 | 0.044 | 0.048 | 0.044 | 9174 |
1716326940 | 0.04 | -0.0005 | -1.23 | 0.0405 | 0.0485 | 0.04 | 64018 |
1716240180 | 0.0405 | 0.0005 | 1.25 | 0.0351 | 0.0528 | 0.0351 | 177630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.