Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV:FMS)

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 0.3250 0.3800 0.3100 0.3800 278,095 +0.08(+26.67%)
Aug 25, 2025 0.3000 0.3200 0.3000 0.3000 78,175 +0.00(+0.00%)
Aug 22, 2025 0.3150 0.3200 0.3000 0.3000 133,081 -0.01(-1.64%)
Aug 21, 2025 0.3300 0.3300 0.2850 0.3050 294,377 -0.03(-8.96%)
Aug 20, 2025 0.3400 0.3750 0.3350 0.3350 237,448 +0.00(+0.00%)
Aug 19, 2025 0.3450 0.3450 0.2700 0.3350 584,814 -0.01(-1.47%)
Aug 18, 2025 0.4400 0.4400 0.3000 0.3400 1,233,857 -0.01(-2.86%)
Aug 15, 2025 0.2700 0.3850 0.2700 0.3500 866,567 +0.08(+32.08%)
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 51,870 +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.