Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Focus Graphite Inc (OP:FCSMF)

0.1876 UNCHANGED

Streaming Delayed Price Updated: 3:47 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	0.1751	0.2000	0.1751	0.1876	139,594	+0.01(+7.20%)
Aug 13, 2025	0.1411	0.1750	0.1411	0.1750	72,229	+0.03(+20.69%)
Aug 12, 2025	0.1286	0.1450	0.1286	0.1450	26,660	+0.02(+12.40%)
Aug 11, 2025	0.1295	0.1327	0.1221	0.1290	23,339	-0.00(-0.15%)
Aug 08, 2025	0.1150	0.1383	0.1059	0.1292	57,724	+0.02(+15.77%)
Aug 07, 2025	0.1080	0.1116	0.0966	0.1116	39,531	+0.01(+5.38%)
Aug 06, 2025	0.1014	0.1059	0.1014	0.1059	4,357	+0.01(+7.29%)
Aug 05, 2025	0.1024	0.1024	0.0987	0.0987	8,135	+0.00(+1.54%)
Aug 04, 2025	0.1039	0.1039	0.0972	0.0972	10,450	+0.00(+4.74%)
Jul 31, 2025				0.0928	50	+0.00(+4.15%)
Jul 30, 2025	0.0966	0.1000	0.0860	0.0891	63,326	-0.01(-10.54%)
Jul 29, 2025	0.1065	0.1065	0.0989	0.0996	71,633	-0.01(-5.14%)
Jul 28, 2025	0.1010	0.1050	0.1010	0.1050	10,100	+0.00(+3.24%)
Jul 25, 2025	0.1020	0.1020	0.1017	0.1017	6,690	-0.00(-0.88%)
Jul 24, 2025	0.0960	0.1026	0.0940	0.1026	19,415	+0.00(+0.59%)
Jul 23, 2025	0.1080	0.1080	0.1020	0.1020	152,600	-0.00(-3.68%)
Jul 22, 2025	0.1025	0.1059	0.1020	0.1059	80,010	+0.00(+0.86%)
Jul 21, 2025	0.1061	0.1061	0.1020	0.1050	51,497	+0.01(+6.06%)
Jul 18, 2025	0.1040	0.1040	0.0990	0.0990	35,100	-0.00(-1.39%)
Jul 17, 2025	0.1017	0.1065	0.0987	0.1004	17,570	+0.01(+9.13%)
Jul 16, 2025	0.0872	0.0920	0.0872	0.0920	3,125	-0.00(-1.81%)
Jul 15, 2025	0.0830	0.0937	0.0830	0.0937	15,700	+0.01(+8.95%)
Jul 14, 2025	0.0898	0.0898	0.0860	0.0860	7,750	-0.01(-7.43%)
Jul 11, 2025	0.1010	0.1010	0.0820	0.0929	1,098	-0.00(-0.96%)
Jul 10, 2025	0.0961	0.0991	0.0903	0.0938	72,300	-0.00(-3.00%)
Jul 09, 2025	0.1030	0.1030	0.0967	0.0967	50,550	-0.00(-1.02%)
Jul 08, 2025	0.1000	0.1006	0.0977	0.0977	74,300	-0.00(-4.50%)
Jul 07, 2025	0.1140	0.1140	0.1000	0.1023	15,555	+0.00(+1.59%)
Jul 03, 2025	0.1007	0.1052	0.1007	0.1007	2,300	-0.01(-6.06%)
Jul 02, 2025	0.1062	0.1117	0.1053	0.1072	14,106	+0.00(+3.18%)
Jul 01, 2025	0.1117	0.1117	0.0961	0.1039	8,335	+0.01(+5.38%)
Jun 30, 2025	0.0986	0.1008	0.0986	0.0986	565	-0.01(-8.87%)
Jun 27, 2025	0.1130	0.1130	0.1044	0.1082	38,937	-0.01(-5.25%)
Jun 26, 2025	0.1095	0.1149	0.1095	0.1142	20,158	+0.00(+3.82%)
Jun 25, 2025	0.1014	0.1100	0.1014	0.1100	4,715	+0.01(+6.28%)
Jun 24, 2025	0.1050	0.1079	0.1003	0.1035	23,560	-0.00(-1.24%)
Jun 23, 2025	0.1036	0.1050	0.1036	0.1048	25,412	-0.00(-2.42%)
Jun 20, 2025	0.1130	0.1229	0.1036	0.1074	53,064	-0.01(-8.28%)
Jun 18, 2025	0.1215	0.1220	0.1168	0.1171	116,882	-0.00(-2.42%)
Jun 17, 2025	0.1205	0.1245	0.1190	0.1200	85,726	-0.00(-1.40%)
Jun 16, 2025	0.1194	0.1222	0.1163	0.1217	131,456	+0.01(+10.64%)
Jun 13, 2025	0.1200	0.1243	0.1063	0.1100	57,755	+0.01(+9.56%)
Jun 12, 2025	0.0844	0.1004	0.0809	0.1004	46,155	+0.03(+34.77%)
Jun 11, 2025	0.0794	0.0800	0.0745	0.0745	37,327	-0.01(-6.88%)
Jun 10, 2025	0.0787	0.0800	0.0689	0.0800	45,002	+0.00(+0.00%)
Jun 09, 2025	0.0775	0.0800	0.0775	0.0800	19,278	-0.00(-0.74%)
Jun 06, 2025	0.0758	0.0806	0.0758	0.0806	7,550	+0.00(+3.07%)
Jun 05, 2025	0.0639	0.0782	0.0639	0.0782	42,227	+0.01(+18.48%)
Jun 04, 2025	0.0710	0.0710	0.0660	0.0660	6,070	+0.00(+8.02%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Focus Graphite Inc (OP:FCSMF)

Historical Prices