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)

0.2964 -0.0103 (-3.36%)

Streaming Delayed Price Updated: 3:48 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.3099	0.3149	0.3053	0.3113	6,335	+0.01(+1.70%)
Jan 30, 2026	0.3002	0.3106	0.2950	0.3061	19,210	-0.00(-0.97%)
Jan 29, 2026	0.3200	0.3200	0.3091	0.3091	97,700	-0.00(-0.67%)
Jan 28, 2026	0.3126	0.3200	0.3087	0.3112	49,025	+0.00(+0.10%)
Jan 27, 2026	0.3196	0.3222	0.3109	0.3109	56,095	+0.00(+0.29%)
Jan 26, 2026	0.3400	0.3484	0.3017	0.3100	122,499	-0.02(-5.98%)
Jan 23, 2026	0.3046	0.3297	0.3046	0.3297	14,121	+0.02(+5.74%)
Jan 22, 2026	0.2900	0.3156	0.2900	0.3118	17,218	+0.02(+5.23%)
Jan 21, 2026	0.3123	0.3200	0.2963	0.2963	13,685	-0.01(-4.42%)
Jan 20, 2026	0.3045	0.3167	0.3029	0.3100	125,648	+0.01(+2.65%)
Jan 16, 2026	0.3190	0.3190	0.2940	0.3020	48,657	-0.00(-1.31%)
Jan 15, 2026	0.3179	0.3249	0.3056	0.3060	13,931	-0.01(-2.58%)
Jan 14, 2026	0.3270	0.3405	0.3011	0.3141	557,656	-0.02(-4.82%)
Jan 13, 2026	0.3399	0.3584	0.3300	0.3300	191,272	-0.01(-2.60%)
Jan 12, 2026	0.3750	0.3750	0.3231	0.3388	41,751	-0.02(-4.62%)
Jan 09, 2026	0.3600	0.3779	0.3537	0.3552	28,090	-0.00(-0.03%)
Jan 08, 2026	0.3379	0.3911	0.3379	0.3553	602,198	+0.00(+0.71%)
Jan 07, 2026	0.3082	0.3528	0.3038	0.3528	22,588	+0.02(+7.04%)
Jan 06, 2026	0.3155	0.3367	0.3105	0.3296	155,437	+0.01(+3.42%)
Jan 05, 2026	0.3240	0.3347	0.3130	0.3187	24,917	-0.01(-3.42%)
Jan 02, 2026	0.3286	0.3300	0.3204	0.3300	42,560	+0.01(+3.13%)
Dec 31, 2025	0.3204	0.3300	0.3131	0.3200	40,515	-0.01(-3.35%)
Dec 30, 2025	0.3400	0.3472	0.3310	0.3311	27,601	-0.01(-2.62%)
Dec 29, 2025	0.3620	0.3780	0.3211	0.3400	65,481	-0.01(-1.96%)
Dec 26, 2025	0.3513	0.3699	0.3107	0.3468	196,375	+0.03(+11.12%)
Dec 24, 2025	0.3184	0.3200	0.3116	0.3121	22,173	+0.00(+0.97%)
Dec 23, 2025	0.2639	0.3190	0.2461	0.3091	161,853	+0.06(+23.64%)
Dec 22, 2025	0.2492	0.2569	0.2461	0.2500	61,306	-0.00(-0.99%)
Dec 19, 2025	0.2482	0.2667	0.2482	0.2525	20,279	-0.02(-7.64%)
Dec 18, 2025	0.2725	0.2814	0.2690	0.2734	95,968	-0.01(-2.36%)
Dec 17, 2025	0.2850	0.3081	0.2800	0.2800	34,331	+0.00(+0.39%)
Dec 16, 2025	0.2878	0.2878	0.2718	0.2789	11,360	-0.00(-1.10%)
Dec 15, 2025	0.2700	0.3081	0.2700	0.2820	150,646	+0.03(+10.59%)
Dec 12, 2025	0.2660	0.2840	0.2526	0.2550	27,217	-0.00(-1.85%)
Dec 11, 2025	0.2800	0.2800	0.2575	0.2598	27,018	+0.02(+7.89%)
Dec 10, 2025	0.2408	0.2408	0.2316	0.2408	8,533	+0.00(+0.04%)
Dec 09, 2025	0.2460	0.2460	0.2370	0.2407	16,451	+0.00(+0.88%)
Dec 08, 2025	0.2640	0.2800	0.2371	0.2386	111,979	-0.03(-9.66%)
Dec 05, 2025	0.2764	0.2800	0.2558	0.2641	63,749	-0.02(-7.59%)
Dec 04, 2025	0.2872	0.2872	0.2707	0.2858	29,925	+0.01(+5.31%)
Dec 03, 2025	0.2809	0.2856	0.2683	0.2714	5,566	-0.00(-0.22%)
Dec 02, 2025	0.2720	0.2720	0.2660	0.2720	1,876	-0.00(-0.77%)

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