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)

0.2610 UNCHANGED

Streaming Delayed Price Updated: 3:10 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	0.2635	0.2635	0.2610	0.2610	11,494	-0.02(-5.67%)
Apr 14, 2026	0.2657	0.2806	0.2657	0.2767	15,633	-0.01(-1.91%)
Apr 13, 2026	0.2831	0.2831	0.2766	0.2821	40,620	+0.01(+3.79%)
Apr 10, 2026	0.2800	0.2826	0.2718	0.2718	3,742	+0.01(+2.18%)
Apr 09, 2026	0.2500	0.2660	0.2493	0.2660	14,060	+0.01(+4.68%)
Apr 08, 2026	0.2542	0.2542	0.2493	0.2541	12,457	+0.00(+0.43%)
Apr 07, 2026	0.2524	0.2530	0.2441	0.2530	1,400	-0.00(-0.39%)
Apr 06, 2026	0.2517	0.2540	0.2517	0.2540	14,005	+0.01(+2.05%)
Apr 02, 2026	0.2489	0.2489	0.2489	0.2489	1,500	-0.00(-0.16%)
Apr 01, 2026	0.2493	0.2493	0.2493	0.2493	1,400	+0.00(+1.14%)
Mar 31, 2026	0.2481	0.2526	0.2399	0.2465	10,857	+0.01(+3.48%)
Mar 30, 2026	0.2287	0.2450	0.2287	0.2382	27,000	-0.00(-1.61%)
Mar 27, 2026	0.2421	0.2454	0.2421	0.2421	10,052	-0.00(-0.57%)
Mar 26, 2026	0.2372	0.2556	0.2372	0.2435	8,100	-0.00(-0.61%)
Mar 25, 2026	0.2450	0.2686	0.2450	0.2450	16,548	-0.02(-8.75%)
Mar 24, 2026	0.2521	0.2686	0.2430	0.2685	7,482	+0.02(+10.22%)
Mar 23, 2026	0.2245	0.2436	0.2239	0.2436	17,247	+0.01(+2.92%)
Mar 20, 2026	0.2367	0.2367	0.2367	0.2367	8,782	+0.02(+7.01%)
Mar 19, 2026	0.2356	0.2356	0.2160	0.2212	25,043	-0.02(-7.56%)
Mar 18, 2026	0.2501	0.2501	0.2370	0.2393	23,005	-0.00(-1.72%)
Mar 16, 2026				0.2435	95	-0.05(-15.86%)
Mar 13, 2026	0.2894	0.2894	0.2894	0.2894	1,035	+0.00(+0.45%)
Mar 12, 2026	0.2881	0.2966	0.2881	0.2881	5,154	-0.01(-1.87%)
Mar 11, 2026	0.2932	0.3118	0.2932	0.2936	13,603	-0.01(-1.71%)
Mar 10, 2026	0.2758	0.2987	0.2758	0.2987	8,590	+0.04(+16.50%)
Mar 09, 2026	0.2741	0.2818	0.2564	0.2564	25,085	-0.02(-5.74%)
Mar 06, 2026	0.2858	0.2858	0.2610	0.2720	33,197	-0.01(-4.06%)
Mar 05, 2026	0.2835	0.2845	0.2757	0.2835	16,368	-0.01(-3.90%)
Mar 04, 2026	0.2977	0.3160	0.2910	0.2950	67,000	-0.02(-5.81%)
Mar 03, 2026	0.2953	0.3150	0.2953	0.3132	18,521	+0.02(+8.00%)
Mar 02, 2026	0.2900	0.2948	0.2777	0.2900	10,440	+0.02(+8.13%)
Feb 27, 2026	0.2720	0.2720	0.2653	0.2682	10,003	-0.01(-3.70%)
Feb 26, 2026	0.2785	0.2785	0.2785	0.2785	22,000	-0.00(-0.39%)
Feb 25, 2026	0.2660	0.2796	0.2660	0.2796	79,529	+0.01(+3.14%)
Feb 24, 2026	0.2716	0.2746	0.2654	0.2711	33,204	+0.01(+3.43%)
Feb 23, 2026	0.2660	0.2788	0.2621	0.2621	72,805	-0.02(-7.09%)
Feb 20, 2026	0.2821	0.2821	0.2821	0.2821	10,300	+0.00(+0.75%)
Feb 19, 2026	0.2780	0.2800	0.2738	0.2800	10,713	+0.00(+0.00%)
Feb 18, 2026	0.2749	0.2872	0.2749	0.2800	3,285	+0.00(+1.78%)
Feb 17, 2026	0.2751	0.2800	0.2751	0.2751	2,565	-0.00(-0.18%)
Feb 13, 2026	0.2821	0.2972	0.2726	0.2756	215,630	+0.01(+1.89%)
Feb 12, 2026	0.2600	0.2705	0.2487	0.2705	131,435	+0.00(+1.73%)
Feb 11, 2026	0.2664	0.2676	0.2550	0.2659	57,526	-0.02(-7.83%)
Feb 10, 2026	0.2960	0.2960	0.2885	0.2885	12,901	-0.01(-2.67%)
Feb 09, 2026	0.3252	0.3252	0.2833	0.2964	600,626	-0.01(-3.36%)
Feb 06, 2026	0.3119	0.3240	0.3025	0.3067	177,362	-0.01(-4.16%)
Feb 05, 2026	0.3000	0.3269	0.2844	0.3200	482,047	+0.00(+1.27%)
Feb 04, 2026	0.3273	0.3331	0.3140	0.3160	62,348	-0.03(-9.71%)
Feb 03, 2026	0.3250	0.3590	0.3250	0.3500	18,329	+0.04(+12.43%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Focus Graphite Inc (OP:FCSMF)

Historical Prices