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 (TSV:FMS)

0.2650 UNCHANGED

Streaming Delayed Price Updated: 3:26 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	0.2600	0.2800	0.2300	0.2650	258,526	+0.03(+12.77%)
Aug 13, 2025	0.2000	0.2600	0.1950	0.2350	471,904	+0.05(+27.03%)
Aug 12, 2025	0.1750	0.2000	0.1700	0.1850	389,013	+0.01(+2.78%)
Aug 11, 2025	0.1750	0.1800	0.1600	0.1800	103,403	+0.00(+0.00%)
Aug 08, 2025	0.1500	0.1850	0.1500	0.1800	397,810	+0.04(+28.57%)
Aug 07, 2025	0.1400	0.1600	0.1400	0.1400	371,789	+0.01(+3.70%)
Aug 06, 2025	0.1400	0.1400	0.1350	0.1350	10,428	+0.00(+0.00%)
Aug 05, 2025	0.1400	0.1400	0.1350	0.1350	159,486	+0.00(+0.00%)
Aug 01, 2025				0.1350	0	-0.01(-3.57%)
Jul 31, 2025	0.1300	0.1400	0.1300	0.1400	59,516	+0.02(+16.67%)
Jul 30, 2025	0.1350	0.1350	0.1200	0.1200	259,030	-0.02(-11.11%)
Jul 29, 2025	0.1400	0.1400	0.1350	0.1350	35,714	-0.01(-3.57%)
Jul 28, 2025	0.1400	0.1400	0.1350	0.1400	109,500	+0.00(+0.00%)
Jul 25, 2025	0.1400	0.1400	0.1400	0.1400	132,102	+0.00(+0.00%)
Jul 24, 2025	0.1400	0.1400	0.1400	0.1400	202,200	+0.01(+3.70%)
Jul 23, 2025	0.1400	0.1400	0.1350	0.1350	121,742	-0.01(-3.57%)
Jul 22, 2025	0.1400	0.1400	0.1400	0.1400	160,860	+0.00(+0.00%)
Jul 21, 2025	0.1400	0.1400	0.1400	0.1400	549,442	+0.00(+0.00%)
Jul 18, 2025	0.1450	0.1450	0.1350	0.1400	153,752	+0.01(+3.70%)
Jul 17, 2025	0.1250	0.1450	0.1250	0.1350	402,400	+0.01(+8.00%)
Jul 16, 2025	0.1250	0.1250	0.1200	0.1250	161,000	+0.01(+4.17%)
Jul 15, 2025	0.1200	0.1200	0.1200	0.1200	10,500	+0.00(+0.00%)
Jul 14, 2025	0.1200	0.1250	0.1150	0.1200	75,052	-0.01(-4.00%)
Jul 11, 2025	0.1300	0.1300	0.1250	0.1250	155,783	-0.01(-6.02%)
Jul 10, 2025	0.1300	0.1400	0.1280	0.1330	121,800	-0.01(-5.00%)
Jul 09, 2025	0.1400	0.1400	0.1400	0.1400	93,500	+0.01(+3.70%)
Jul 08, 2025	0.1300	0.1400	0.1300	0.1350	293,898	+0.00(+0.00%)
Jul 07, 2025	0.1400	0.1400	0.1350	0.1350	16,877	-0.01(-3.57%)
Jul 03, 2025	0.1400			0.1400	38,323	-0.00(-3.45%)
Jul 02, 2025	0.1450	0.1450	0.1430	0.1450	46,370	+0.00(+0.00%)
Jun 30, 2025				0.1450	0	+0.00(+0.00%)
Jun 27, 2025	0.1500	0.1500	0.1430	0.1450	274,726	-0.01(-3.33%)
Jun 26, 2025	0.1450	0.1500	0.1400	0.1500	36,500	+0.01(+3.45%)
Jun 25, 2025	0.1500	0.1500	0.1450	0.1450	10,500	+0.00(+0.00%)
Jun 24, 2025	0.1500	0.1500	0.1250	0.1450	145,950	+0.00(+3.57%)
Jun 23, 2025	0.1400	0.1450	0.1350	0.1400	214,263	-0.01(-6.67%)
Jun 20, 2025	0.1500	0.1500	0.1400	0.1500	50,032	+0.01(+3.45%)
Jun 19, 2025	0.1600	0.1700	0.1350	0.1450	260,185	-0.02(-9.38%)
Jun 18, 2025	0.1650	0.1650	0.1600	0.1600	79,367	-0.01(-3.03%)
Jun 17, 2025	0.1700	0.1700	0.1550	0.1650	91,029	-0.01(-2.94%)
Jun 16, 2025	0.1700	0.1700	0.1550	0.1700	327,541	+0.02(+9.68%)
Jun 13, 2025	0.1500	0.1700	0.1450	0.1550	987,977	+0.02(+19.23%)
Jun 12, 2025	0.1100	0.1500	0.1100	0.1300	330,665	+0.03(+30.00%)
Jun 11, 2025	0.1150	0.1150	0.1000	0.1000	88,410	-0.00(-4.76%)
Jun 10, 2025	0.1150	0.1150	0.1050	0.1050	74,703	-0.01(-4.55%)
Jun 09, 2025	0.1100	0.1200	0.1050	0.1100	319,996	+0.01(+4.76%)
Jun 06, 2025	0.1000	0.1050	0.1000	0.1050	305,665	+0.01(+10.53%)
Jun 05, 2025	0.0950	0.1000	0.0950	0.0950	77,908	+0.01(+5.56%)
Jun 04, 2025	0.0950	0.0950	0.0900	0.0900	376,047	+0.00(+0.00%)
Jun 03, 2025	0.0900	0.0900	0.0900	0.0900	80,000	+0.00(+0.00%)

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 (TSV:FMS)

Historical Prices