Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,982.50
+4.50(+0.11%)
Dow Futures
32,347.00
+28.00(+0.09%)
Nasdaq Futures
12,857.50
+3.50(+0.03%)
Russell 2000 Futures
1,738.20
+5.70(+0.33%)
Crude Oil
69.51
-0.45(-0.64%)
Gold
1,994.80
-1.10(-0.06%)

Advertisement

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.4500

+0.0300

(+7.14%)

At close: 11:11AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.4250	0.4500	0.4250	0.4500	0.4500	4,000
Mar 22, 2023	0.4600	0.4600	0.4200	0.4200	0.4200	93,000
Mar 21, 2023	0.4700	0.4900	0.4300	0.4600	0.4600	25,600
Mar 20, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	4,100
Mar 17, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	24,000
Mar 16, 2023	0.4800	0.4900	0.4800	0.4800	0.4800	42,700
Mar 15, 2023	0.5600	0.5600	0.4900	0.4900	0.4900	56,800
Mar 14, 2023	0.5300	0.5900	0.5300	0.5600	0.5600	97,200
Mar 13, 2023	0.5600	0.5700	0.5500	0.5600	0.5600	78,800
Mar 10, 2023	0.5300	0.5700	0.5200	0.5700	0.5700	78,300
Mar 09, 2023	0.5000	0.5500	0.4600	0.5400	0.5400	120,500
Mar 08, 2023	0.5400	0.5400	0.5000	0.5000	0.5000	33,500
Mar 07, 2023	0.5200	0.5300	0.5100	0.5300	0.5300	27,000
Mar 06, 2023	0.5100	0.6100	0.5100	0.5200	0.5200	443,300
Mar 03, 2023	0.4700	0.5200	0.4700	0.5100	0.5100	144,400
Mar 02, 2023	0.4500	0.4600	0.4300	0.4600	0.4600	31,400
Mar 01, 2023	0.4700	0.4700	0.4300	0.4700	0.4700	2,500
Feb 28, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	3,000
Feb 27, 2023	0.4600	0.4700	0.4400	0.4400	0.4400	63,800
Feb 24, 2023	0.5000	0.5000	0.4600	0.5000	0.5000	47,300
Feb 23, 2023	0.5100	0.5300	0.5000	0.5000	0.5000	28,000
Feb 22, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	9,700
Feb 21, 2023	0.5100	0.5400	0.5100	0.5300	0.5300	17,600
Feb 17, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	29,200
Feb 16, 2023	0.5600	0.5600	0.5500	0.5600	0.5600	14,500
Feb 15, 2023	0.5000	0.5500	0.5000	0.5500	0.5500	4,200
Feb 14, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	7,200
Feb 13, 2023	0.5500	0.5500	0.5400	0.5500	0.5500	37,500
Feb 10, 2023	0.4800	0.5500	0.4800	0.5500	0.5500	48,000
Feb 09, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	3,100
Feb 08, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	2,100
Feb 07, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	6,100
Feb 06, 2023	0.4600	0.5300	0.4600	0.4700	0.4700	205,300
Feb 03, 2023	0.4400	0.4600	0.4400	0.4500	0.4500	12,100
Feb 02, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,200
Feb 01, 2023	0.4400	0.4500	0.4100	0.4500	0.4500	73,900
Jan 31, 2023	0.4400	0.4600	0.4200	0.4500	0.4500	48,800
Jan 30, 2023	0.5000	0.5000	0.4300	0.4400	0.4400	97,000
Jan 27, 2023	0.5400	0.5400	0.5000	0.5000	0.5000	19,700
Jan 26, 2023	0.5100	0.5400	0.5100	0.5400	0.5400	18,900
Jan 25, 2023	0.6000	0.6000	0.5600	0.5600	0.5600	32,400
Jan 24, 2023	0.5500	0.6000	0.5200	0.6000	0.6000	145,100
Jan 23, 2023	0.5000	0.5600	0.5000	0.5500	0.5500	52,600
Jan 20, 2023	0.5000	0.5400	0.4800	0.5100	0.5100	43,300
Jan 19, 2023	0.4300	0.5000	0.4300	0.5000	0.5000	41,200
Jan 18, 2023	0.4700	0.4800	0.4600	0.4600	0.4600	26,200
Jan 17, 2023	0.4700	0.5000	0.4500	0.4800	0.4800	81,100
Jan 16, 2023	0.4100	0.4700	0.4100	0.4300	0.4300	33,500
Jan 13, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	341,600
Jan 12, 2023	0.4200	0.4300	0.4100	0.4300	0.4300	153,000
Jan 11, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	61,100
Jan 10, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	13,800
Jan 09, 2023	0.4900	0.4900	0.4200	0.4300	0.4300	50,700
Jan 06, 2023	0.4400	0.4900	0.4400	0.4500	0.4500	39,200
Jan 05, 2023	0.4000	0.4400	0.4000	0.4400	0.4400	4,000
Jan 04, 2023	0.4100	0.4600	0.4100	0.4400	0.4400	26,600
Jan 03, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	8,400
Dec 30, 2022	0.4400	0.4800	0.4400	0.4800	0.4800	43,200
Dec 29, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	27,900
Dec 28, 2022	0.4400	0.4500	0.4200	0.4500	0.4500	62,700
Dec 23, 2022	0.4200	0.4400	0.4100	0.4400	0.4400	17,000
Dec 22, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	2,700
Dec 21, 2022	0.3900	0.4200	0.3900	0.4000	0.4000	37,500
Dec 20, 2022	0.4200	0.4400	0.4000	0.4000	0.4000	58,600
Dec 19, 2022	0.3700	0.4400	0.3700	0.4400	0.4400	49,200
Dec 16, 2022	0.3800	0.4000	0.3500	0.3600	0.3600	52,400
Dec 15, 2022	0.3800	0.4100	0.3800	0.3800	0.3800	47,800
Dec 14, 2022	0.3700	0.3900	0.3300	0.3900	0.3900	108,600
Dec 13, 2022	0.4000	0.4000	0.3600	0.3600	0.3600	4,400
Dec 12, 2022	0.4400	0.4400	0.3700	0.3900	0.3900	38,800
Dec 09, 2022	0.3500	0.4200	0.3500	0.4200	0.4200	31,000
Dec 08, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Dec 07, 2022	0.3700	0.4000	0.3700	0.3800	0.3800	6,300
Dec 06, 2022	0.3800	0.4000	0.3600	0.3700	0.3700	62,100
Dec 05, 2022	0.4000	0.4100	0.3600	0.3800	0.3800	56,600
Dec 02, 2022	0.3700	0.4200	0.3200	0.4200	0.4200	182,800
Dec 01, 2022	0.6200	0.6200	0.3800	0.3800	0.3800	560,900
Nov 30, 2022	0.5700	0.6100	0.5700	0.5800	0.5800	225,900
Nov 29, 2022	0.3900	0.5800	0.3900	0.5600	0.5600	284,700
Nov 28, 2022	0.3700	0.3900	0.3600	0.3800	0.3800	181,100
Nov 25, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	34,900
Nov 24, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	52,600
Nov 23, 2022	0.2900	0.3600	0.2900	0.3600	0.3600	390,600
Nov 22, 2022	0.2800	0.3200	0.2800	0.3100	0.3100	145,100
Nov 21, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	27,600
Nov 18, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	14,700
Nov 17, 2022	0.2900	0.3100	0.2900	0.2900	0.2900	51,700
Nov 16, 2022	0.2800	0.3100	0.2500	0.2800	0.2800	162,400
Nov 15, 2022	0.2500	0.3100	0.2500	0.2800	0.2800	274,300
Nov 14, 2022	0.2200	0.2700	0.2200	0.2700	0.2700	63,900
Nov 11, 2022	0.1300	0.2500	0.1300	0.2200	0.2200	515,100
Nov 10, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	18,000
Nov 09, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	13,500
Nov 08, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	54,400
Nov 07, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	21,600
Nov 04, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	61,900
Nov 03, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	24,100
Nov 02, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	3,600
Nov 01, 2022	0.1300	0.1400	0.1300	0.1400	0.1400	14,700
Oct 31, 2022	0.1200	0.1300	0.1200	0.1300	0.1300	172,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,982.50+4.50(+0.11%)

Dow Futures32,347.00+28.00(+0.09%)

Nasdaq Futures12,857.50+3.50(+0.03%)

Russell 2000 Futures1,738.20+5.70(+0.33%)

Crude Oil69.51-0.45(-0.64%)

Gold1,994.80-1.10(-0.06%)

Focus Graphite Inc. (FMS.V)

S&P Futures
3,982.50
+4.50(+0.11%)

Dow Futures
32,347.00
+28.00(+0.09%)

Nasdaq Futures
12,857.50
+3.50(+0.03%)

Russell 2000 Futures
1,738.20
+5.70(+0.33%)

Crude Oil
69.51
-0.45(-0.64%)

Gold
1,994.80
-1.10(-0.06%)