Skip to main content
Focus Graphite Inc. (FCSMF)
OTCMKTS · Delayed Price · Currency is USD
0.0500
-0.0100 (-16.67%)
Dec 2, 2024, 4:00 PM EST

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20240.050.050.050.050.05-19.83%1,475
Nov 29, 20240.060.060.060.060.0618.93%200
Nov 27, 20240.060.060.050.050.05-9.20%3,001
Nov 26, 20240.060.060.050.060.062.38%3,600
Nov 25, 20240.060.060.050.050.052.69%9,100
Nov 22, 20240.060.060.050.050.05-6.01%10,761
Nov 21, 20240.050.060.050.060.06-4.69%2,062
Nov 20, 20240.050.060.050.060.064.30%25,083
Nov 19, 20240.060.060.060.060.06-3.30%18,084
Nov 18, 20240.060.060.050.060.0610.38%27,230
Nov 15, 20240.050.060.050.050.0510.19%43,500
Nov 14, 20240.060.060.050.050.05-1.84%6,295
Nov 13, 20240.060.060.050.050.05-18.33%42,303
Nov 12, 20240.060.060.060.060.06-21,535
Nov 11, 20240.060.070.060.060.06-6.48%21,023
Nov 8, 20240.060.060.060.060.06--
Nov 7, 20240.070.070.060.060.061.84%8,616
Nov 6, 20240.060.060.060.060.060.16%51,506
Nov 5, 20240.060.060.060.060.064.83%1,196
Nov 4, 20240.060.060.060.060.06-5.39%5,760
Nov 1, 20240.060.060.060.060.064.48%2,000
Oct 31, 20240.070.070.060.060.06-7.61%2,040
Oct 30, 20240.060.070.060.070.074.95%26,572
Oct 29, 20240.070.070.060.060.065.39%68,200
Oct 28, 20240.060.060.060.060.06-2,523
Oct 25, 20240.070.070.060.060.06-4.62%1,600
Oct 24, 20240.060.070.060.060.064.53%36,956
Oct 23, 20240.060.060.060.060.06-8.48%100,582
Oct 22, 20240.070.070.070.070.07-50
Oct 21, 20240.070.070.070.070.07-4.26%54,117
Oct 18, 20240.070.070.070.070.072.70%13,000
Oct 17, 20240.070.070.070.070.073.13%10,300
Oct 16, 20240.070.070.060.060.06-1.38%3,472
Oct 15, 20240.060.070.060.070.07-5.05%15,736
Oct 14, 20240.060.070.060.070.076.79%174,057
Oct 11, 20240.060.070.060.060.060.39%1,989
Oct 10, 20240.060.060.060.060.06--
Oct 9, 20240.060.060.060.060.062.16%4,255
Oct 8, 20240.060.060.060.060.06-0.63%104,300
Oct 7, 20240.060.060.060.060.06-3.08%3,200
Oct 4, 20240.070.070.070.070.076.30%500
Oct 3, 20240.070.070.060.060.06-2.94%15,904
Oct 2, 20240.070.070.060.060.06-0.87%9,951
Oct 1, 20240.070.070.060.060.06-12.22%5,750
Sep 30, 20240.100.100.070.070.07-12.03%5,116
Sep 27, 20240.080.090.080.080.082.62%70,450
Sep 26, 20240.080.080.070.080.083.08%39,603
Sep 25, 20240.080.080.080.080.08--
Sep 24, 20240.080.080.080.080.081.77%1,000
Sep 23, 20240.180.180.080.080.08-4.91%4,204
Sep 20, 20240.060.080.060.080.0817.80%2,418
Sep 19, 20240.060.070.060.070.075.00%27,809
Sep 18, 20240.070.070.070.070.07-5.80%3,021
Sep 17, 20240.070.070.070.070.074.55%1,970
Sep 16, 20240.070.070.070.070.07-5,039
Sep 13, 20240.070.080.070.070.07-14.45%2,002
Sep 12, 20240.090.090.070.080.08-10.29%78,773
Sep 11, 20240.090.090.090.090.09-4.44%500
Sep 10, 20240.090.090.090.090.0915.83%4,500
Sep 9, 20240.060.090.060.080.08-16.90%5,844
Sep 6, 20240.090.090.090.090.09-4.49%20,442
Sep 5, 20240.100.100.100.100.10-2.10%500
Sep 4, 20240.100.100.100.100.104.06%26,241
Sep 3, 20240.100.100.100.100.10-1.74%3,932
Aug 30, 20240.100.100.100.100.10-2.20%1,500
Aug 29, 20240.100.100.100.100.103.09%7,580
Aug 28, 20240.100.100.100.100.10-0.54%3,400
Aug 27, 20240.100.100.100.100.10-2,250
Aug 26, 20240.100.100.100.100.10--
Aug 23, 20240.100.100.100.100.101.44%100
Aug 22, 20240.100.100.100.100.10--
Aug 21, 20240.100.100.100.100.10--
Aug 20, 20240.100.100.100.100.10-3.95%180
Aug 19, 20240.100.100.100.100.108.69%50,180
Aug 16, 20240.090.090.090.090.09-500
Aug 15, 20240.100.100.090.090.092.22%47,301
Aug 14, 20240.090.090.090.090.09--
Aug 13, 20240.090.090.090.090.09-4.15%2,883
Aug 12, 20240.090.090.080.090.09-3.79%22,350
Aug 9, 20240.090.100.090.100.10-21,982
Aug 8, 20240.100.100.100.100.10-6.87%22,500
Aug 7, 20240.100.100.100.100.107.38%9,934
Aug 6, 20240.100.100.100.100.10--
Aug 5, 20240.090.110.090.100.1012.43%34,893
Aug 2, 20240.090.090.090.090.09-8.24%2,690
Aug 1, 20240.090.090.090.090.09-500
Jul 31, 20240.090.090.090.090.09-530
Jul 30, 20240.090.090.090.090.09--
Jul 29, 20240.090.090.090.090.09-30
Jul 26, 20240.090.090.090.090.09--
Jul 25, 20240.090.100.090.090.099.99%1,700
Jul 24, 20240.090.090.090.090.09-18.00%100
Jul 23, 20240.090.110.090.110.1119.32%1,871
Jul 22, 20240.090.100.090.090.09-4.24%1,175
Jul 19, 20240.090.090.090.090.09-50
Jul 18, 20240.090.090.090.090.09-3.17%104,400
Jul 17, 20240.090.090.090.090.09-1.14%4,444
Jul 16, 20240.090.100.090.100.101.05%136,800
Jul 15, 20240.110.110.090.100.106.74%99,651
Jul 12, 20240.100.100.090.090.09-13.59%5,165