Dark

FMS
FOCUS GRAPHITE INC
stock CVE

Inactive

Aug 1, 2024

0.1400CAD0.000%(0.0000)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.1400	0.1400	0.1400	0.1400	0.000%	500	0.000%
2024-07-30	0.1400	0.1400	0.1400	0.1400	+7.692%	7,000	0.000%
2024-07-29	0.1300	0.1300	0.1300	0.1300	0.000%	15,944	+7.692%
2024-07-26	0.1300	0.1300	0.1300	0.1300	0.000%	37,250	+7.692%
2024-07-23	0.1300	0.1300	0.1300	0.1300	0.000%	10,000	+7.692%
2024-07-22	0.1300	0.1300	0.1300	0.1300	0.000%	15,500	+7.692%
2024-07-19	0.1300	0.1300	0.1300	0.1300	0.000%	1,000	+7.692%
2024-07-18	0.1300	0.1300	0.1200	0.1300	0.000%	78,100	+7.692%
2024-07-16	0.1300	0.1300	0.1300	0.1300	0.000%	118,850	+7.692%
2024-07-15	0.1400	0.1500	0.1300	0.1300	-7.143%	105,512	+7.692%
2024-07-12	0.1400	0.1400	0.1400	0.1400	+7.692%	24,228	0.000%
2024-07-11	0.1400	0.1400	0.1300	0.1300	-7.143%	157,011	+7.692%
2024-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	11,074	0.000%
2024-07-09	0.1300	0.1400	0.1300	0.1400	+7.692%	12,500	0.000%
2024-07-04	0.1300	0.1300	0.1300	0.1300	0.000%	3,000	+7.692%
2024-07-03	0.1300	0.1300	0.1300	0.1300	0.000%	905	+7.692%
2024-06-28	0.1300	0.1300	0.1300	0.1300	0.000%	3,000	+7.692%
2024-06-27	0.1300	0.1300	0.1300	0.1300	0.000%	3,500	+7.692%
2024-06-25	0.1300	0.1300	0.1300	0.1300	-7.143%	3,500	+7.692%
2024-06-24	0.1400	0.1400	0.1400	0.1400	+7.692%	11,061	0.000%
2024-06-21	0.1300	0.1500	0.0900	0.1300	+8.333%	117,769	+7.692%
2024-06-20	0.1200	0.1300	0.1200	0.1200	0.000%	22,145	+16.667%
2024-06-19	0.1300	0.1300	0.1200	0.1200	-14.286%	172,301	+16.667%
2024-06-18	0.1200	0.1400	0.1200	0.1400	+7.692%	30,669	0.000%
2024-06-17	0.1300	0.1300	0.1300	0.1300	0.000%	74,803	+7.692%
2024-06-11	0.1300	0.1300	0.1300	0.1300	0.000%	850	+7.692%
2024-06-10	0.1400	0.1400	0.1300	0.1300	0.000%	17,100	+7.692%
2024-06-07	0.1300	0.1300	0.1300	0.1300	-7.143%	3,000	+7.692%
2024-06-06	0.1400	0.1400	0.1400	0.1400	+7.692%	1,000	0.000%
2024-06-05	0.1300	0.1300	0.1300	0.1300	-7.143%	600	+7.692%
2024-06-04	0.1300	0.1400	0.1300	0.1400	+7.692%	31,574	0.000%
2024-06-03	0.1300	0.1300	0.1300	0.1300	0.000%	7,060	+7.692%
2024-05-31	0.1400	0.1400	0.1300	0.1300	-7.143%	26,794	+7.692%
2024-05-30	0.1400	0.1400	0.1400	0.1400	0.000%	23,300	0.000%
2024-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	16,000	0.000%
2024-05-28	0.1500	0.1500	0.1400	0.1400	-12.500%	49,500	0.000%
2024-05-27	0.1600	0.1600	0.1600	0.1600	+14.286%	7,350	-12.500%
2024-05-24	0.1500	0.1500	0.1400	0.1400	0.000%	24,500	0.000%
2024-05-23	0.1400	0.1400	0.1400	0.1400	0.000%	5,921	0.000%
2024-05-21	0.1400	0.1400	0.1400	0.1400	+7.692%	22,852	0.000%
2024-05-17	0.1400	0.1400	0.1300	0.1300	-13.333%	81,500	+7.692%
2024-05-16	0.1500	0.1500	0.1500	0.1500	+7.143%	9,500	-6.667%
2024-05-15	0.1400	0.1400	0.1400	0.1400	+7.692%	1,158	0.000%
2024-05-14	0.1400	0.1400	0.1300	0.1300	-7.143%	85,000	+7.692%
2024-05-13	0.1400	0.1400	0.1400	0.1400	0.000%	10,419	0.000%
2024-05-10	0.1400	0.1400	0.1400	0.1400	0.000%	74,700	0.000%
2024-05-09	0.1500	0.1500	0.1400	0.1400	-6.667%	49,601	0.000%
2024-05-08	0.1500	0.1600	0.1500	0.1500	+7.143%	11,205	-6.667%
2024-05-07	0.1500	0.1500	0.1400	0.1400	-6.667%	9,000	0.000%
2024-05-06	0.1500	0.1500	0.1500	0.1500	+15.385%	3,750	-6.667%
2024-05-02	0.1500	0.1500	0.1300	0.1300	-13.333%	29,977	+7.692%
2024-05-01	0.1500	0.1500	0.1500	0.1500	-6.250%	3,500	-6.667%
2024-04-29	0.1500	0.1600	0.1500	0.1600	0.000%	30,800	-12.500%
2024-04-26	0.1700	0.1700	0.1600	0.1600	0.000%	44,500	-12.500%
2024-04-25	0.1600	0.1600	0.1600	0.1600	0.000%	5,790	-12.500%
2024-04-24	0.1600	0.1600	0.1600	0.1600	0.000%	2,500	-12.500%
2024-04-23	0.1700	0.1700	0.1600	0.1600	0.000%	10,500	-12.500%
2024-04-22	0.1600	0.1600	0.1600	0.1600	-5.882%	12,767	-12.500%
2024-04-19	0.1700	0.1700	0.1700	0.1700	0.000%	11,000	-17.647%
2024-04-18	0.1700	0.1700	0.1700	0.1700	-2.857%	4,000	-17.647%
2024-04-16	0.1850	0.1850	0.1750	0.1750	-7.895%	37,270	-20.000%
2024-04-15	0.2000	0.2000	0.1900	0.1900	0.000%	57,500	-26.316%
2024-04-12	0.1650	0.2000	0.1650	0.1900	+15.152%	90,516	-26.316%
2024-04-11	0.1650	0.1650	0.1650	0.1650	-2.941%	11,163	-15.152%
2024-04-09	0.1700	0.1700	0.1650	0.1700	0.000%	11,000	-17.647%
2024-04-08	0.1600	0.1700	0.1600	0.1700	+6.250%	3,035	-17.647%
2024-04-05	0.1650	0.1650	0.1600	0.1600	-3.030%	6,000	-12.500%
2024-04-04	0.1600	0.1650	0.1600	0.1650	0.000%	2,200	-15.152%
2024-04-01	0.1650	0.1650	0.1650	0.1650	0.000%	20,470	-15.152%
2024-03-28	0.1650	0.1650	0.1650	0.1650	+3.125%	5,876	-15.152%
2024-03-27	0.1600	0.1600	0.1600	0.1600	0.000%	10,125	-12.500%
2024-03-25	0.1600	0.1600	0.1600	0.1600	-3.030%	15,660	-12.500%
2024-03-22	0.1650	0.1650	0.1650	0.1650	-2.941%	580	-15.152%
2024-03-21	0.1600	0.1700	0.1600	0.1700	+3.030%	4,000	-17.647%
2024-03-20	0.1650	0.1650	0.1650	0.1650	+3.125%	30,500	-15.152%
2024-03-19	0.1600	0.1600	0.1600	0.1600	-5.882%	18,016	-12.500%
2024-03-15	0.1700	0.1700	0.1700	0.1700	+6.250%	42,500	-17.647%
2024-03-13	0.1600	0.1600	0.1600	0.1600	0.000%	4,040	-12.500%
2024-03-12	0.1700	0.1700	0.1600	0.1600	-5.882%	6,080	-12.500%
2024-03-11	0.1650	0.1700	0.1650	0.1700	0.000%	13,000	-17.647%
2024-03-06	0.1700	0.1700	0.1700	0.1700	0.000%	10,700	-17.647%
2024-03-05	0.1700	0.1700	0.1600	0.1700	0.000%	16,100	-17.647%
2024-03-04	0.1700	0.1700	0.1700	0.1700	+6.250%	821	-17.647%
2024-03-01	0.1600	0.1650	0.1600	0.1600	0.000%	16,000	-12.500%
2024-02-29	0.1750	0.1750	0.1600	0.1600	-5.882%	11,119	-12.500%
2024-02-28	0.1700	0.1700	0.1700	0.1700	+3.030%	11,700	-17.647%
2024-02-27	0.1700	0.1700	0.1650	0.1650	0.000%	6,382	-15.152%
2024-02-26	0.1650	0.1650	0.1650	0.1650	0.000%	53,834	-15.152%
2024-02-23	0.1600	0.1650	0.1600	0.1650	+3.125%	19,600	-15.152%
2024-02-22	0.1700	0.1700	0.1600	0.1600	-5.882%	31,720	-12.500%
2024-02-21	0.1800	0.1800	0.1700	0.1700	-2.857%	17,750	-17.647%
2024-02-20	0.1800	0.1800	0.1750	0.1750	0.000%	22,776	-20.000%
2024-02-16	0.1800	0.1850	0.1750	0.1750	0.000%	50,986	-20.000%
2024-02-15	0.1750	0.1800	0.1750	0.1750	+6.061%	46,134	-20.000%
2024-02-13	0.1600	0.1650	0.1600	0.1650	+3.125%	4,000	-15.152%
2024-02-12	0.1600	0.1600	0.1600	0.1600	-3.030%	544	-12.500%
2024-02-08	0.1650	0.1650	0.1650	0.1650	0.000%	810	-15.152%
2024-02-07	0.1650	0.1650	0.1650	0.1650	0.000%	5,900	-15.152%
2024-02-06	0.1650	0.1650	0.1650	0.1650	+3.125%	30,000	-15.152%
2024-02-05	0.1700	0.1800	0.1600	0.1600	-5.882%	52,080	-12.500%
2024-02-02	0.1750	0.1800	0.1700	0.1700	0.000%	31,700	-17.647%
2024-02-01	0.1700	0.1700	0.1700	0.1700	0.000%	8,929	-17.647%
2024-01-31	0.1700	0.1700	0.1700	0.1700	0.000%	2,510	-17.647%
2024-01-30	0.1800	0.1800	0.1700	0.1700	-5.556%	13,000	-17.647%
2024-01-29	0.1800	0.1800	0.1800	0.1800	+2.857%	2,730	-22.222%
2024-01-26	0.1750	0.1750	0.1750	0.1750	0.000%	3,600	-20.000%
2024-01-25	0.1800	0.1800	0.1750	0.1750	-2.778%	10,700	-20.000%
2024-01-24	0.1800	0.1800	0.1800	0.1800	0.000%	2,230	-22.222%
2024-01-23	0.1800	0.1800	0.1750	0.1800	+2.857%	23,000	-22.222%
2024-01-22	0.1850	0.1850	0.1750	0.1750	-2.778%	21,000	-20.000%
2024-01-19	0.1750	0.1800	0.1750	0.1800	+5.882%	2,500	-22.222%
2024-01-18	0.1750	0.1750	0.1700	0.1700	-2.857%	14,500	-17.647%
2024-01-17	0.1750	0.1750	0.1750	0.1750	-2.778%	2,000	-20.000%
2024-01-16	0.1800	0.1800	0.1700	0.1800	-2.703%	69,000	-22.222%
2024-01-15	0.1950	0.1950	0.1850	0.1850	-2.632%	2,957	-24.324%
2024-01-12	0.1900	0.1900	0.1900	0.1900	0.000%	10,120	-26.316%
2024-01-11	0.1850	0.1900	0.1850	0.1900	+5.556%	6,500	-26.316%
2024-01-10	0.1800	0.1950	0.1800	0.1800	-5.263%	14,550	-22.222%
2024-01-09	0.1900	0.1900	0.1900	0.1900	-2.564%	9,950	-26.316%
2024-01-08	0.1900	0.1950	0.1900	0.1950	+11.429%	9,000	-28.205%
2024-01-05	0.1850	0.1850	0.1750	0.1750	-5.405%	18,000	-20.000%
2024-01-04	0.1800	0.1850	0.1800	0.1850	+2.778%	39,500	-24.324%
2024-01-03	0.1800	0.1800	0.1800	0.1800	+2.857%	11,333	-22.222%
2024-01-02	0.1650	0.1750	0.1650	0.1750	+9.375%	73,101	-20.000%
2023-12-29	0.1600	0.1600	0.1600	0.1600	-3.030%	7,600	-12.500%
2023-12-28	0.1650	0.1650	0.1650	0.1650	0.000%	24,750	-15.152%
2023-12-27	0.1650	0.1700	0.1650	0.1650	-8.333%	12,726	-15.152%
2023-12-22	0.1850	0.1850	0.1800	0.1800	+12.500%	18,400	-22.222%
2023-12-21	0.1700	0.1700	0.1600	0.1600	-5.882%	53,400	-12.500%
2023-12-20	0.1800	0.1800	0.1700	0.1700	-2.857%	22,180	-17.647%
2023-12-19	0.1750	0.1750	0.1700	0.1750	0.000%	18,000	-20.000%
2023-12-18	0.1750	0.1750	0.1750	0.1750	+2.941%	3,375	-20.000%
2023-12-15	0.1700	0.1700	0.1700	0.1700	-5.556%	1,500	-17.647%
2023-12-14	0.1800	0.1800	0.1700	0.1800	0.000%	8,677	-22.222%
2023-12-13	0.1800	0.1800	0.1800	0.1800	-2.703%	7,000	-22.222%
2023-12-11	0.2100	0.2100	0.1850	0.1850	+2.778%	20,535	-24.324%
2023-12-08	0.2000	0.2000	0.1800	0.1800	0.000%	8,716	-22.222%
2023-12-07	0.1800	0.1800	0.1800	0.1800	0.000%	500	-22.222%
2023-12-05	0.1800	0.1800	0.1800	0.1800	-2.703%	4,175	-22.222%
2023-12-04	0.1850	0.1850	0.1850	0.1850	+8.824%	25,000	-24.324%
2023-12-01	0.1750	0.1850	0.1550	0.1700	+9.677%	19,450	-17.647%
2023-11-30	0.1750	0.1800	0.1550	0.1550	-6.061%	16,608	-9.677%
2023-11-29	0.1600	0.1650	0.1500	0.1650	+3.125%	72,359	-15.152%
2023-11-28	0.1650	0.1700	0.1500	0.1600	-5.882%	56,750	-12.500%
2023-11-27	0.1750	0.1750	0.1700	0.1700	-2.857%	128,033	-17.647%
2023-11-24	0.1750	0.1750	0.1750	0.1750	-2.778%	5,000	-20.000%
2023-11-23	0.1800	0.1800	0.1750	0.1800	0.000%	36,591	-22.222%
2023-11-22	0.1750	0.1800	0.1750	0.1800	-2.703%	121,528	-22.222%
2023-11-21	0.1750	0.1950	0.1750	0.1850	+5.714%	61,450	-24.324%
2023-11-20	0.1900	0.1900	0.1750	0.1750	-2.778%	32,555	-20.000%
2023-11-17	0.1850	0.1850	0.1800	0.1800	0.000%	35,850	-22.222%
2023-11-16	0.2150	0.2150	0.1800	0.1800	-5.263%	44,780	-22.222%
2023-11-15	0.1850	0.1950	0.1850	0.1900	+2.703%	13,000	-26.316%
2023-11-14	0.1900	0.1900	0.1850	0.1850	+2.778%	44,300	-24.324%
2023-11-13	0.1900	0.1900	0.1800	0.1800	-5.263%	54,630	-22.222%
2023-11-10	0.2000	0.2000	0.1900	0.1900	-2.564%	32,600	-26.316%
2023-11-09	0.2100	0.2100	0.1950	0.1950	0.000%	32,500	-28.205%
2023-11-08	0.2200	0.2200	0.1950	0.1950	-4.878%	45,500	-28.205%
2023-11-07	0.1950	0.2050	0.1950	0.2050	+5.128%	1,000	-31.707%
2023-11-06	0.2200	0.2250	0.1950	0.1950	-7.143%	61,900	-28.205%
2023-11-03	0.2200	0.2200	0.2100	0.2100	-4.545%	15,313	-33.333%
2023-11-02	0.2300	0.2300	0.2200	0.2200	-4.348%	18,500	-36.364%
2023-11-01	0.2500	0.2500	0.2300	0.2300	-8.000%	14,500	-39.130%
2023-10-31	0.2750	0.2750	0.2400	0.2500	-7.407%	26,611	-44.000%
2023-10-30	0.2750	0.2750	0.2700	0.2700	0.000%	4,600	-48.148%
2023-10-27	0.2700	0.2700	0.2650	0.2700	+1.887%	7,500	-48.148%
2023-10-26	0.2750	0.2750	0.2650	0.2650	-1.852%	5,246	-47.170%
2023-10-25	0.2650	0.2700	0.2650	0.2700	0.000%	3,000	-48.148%
2023-10-24	0.2650	0.2750	0.2600	0.2700	-1.818%	48,604	-48.148%
2023-10-23	0.2300	0.2950	0.2300	0.2750	+25.000%	174,061	-49.091%
2023-10-20	0.2200	0.2200	0.2150	0.2200	+10.000%	17,439	-36.364%
2023-10-19	0.1900	0.2100	0.1900	0.2000	+8.108%	2,470	-30.000%
2023-10-18	0.1900	0.1950	0.1850	0.1850	-7.500%	22,943	-24.324%
2023-10-17	0.1950	0.2100	0.1950	0.2000	+5.263%	5,104	-30.000%
2023-10-16	0.2100	0.2100	0.1900	0.1900	-5.000%	3,232	-26.316%
2023-10-13	0.2000	0.2100	0.2000	0.2000	0.000%	2,230	-30.000%
2023-10-12	0.2000	0.2000	0.2000	0.2000	-4.762%	8,130	-30.000%
2023-10-10	0.2000	0.2100	0.1800	0.2100	+7.692%	49,326	-33.333%
2023-10-06	0.2300	0.2300	0.1950	0.1950	0.000%	2,457	-28.205%
2023-10-05	0.2200	0.2250	0.1950	0.1950	-11.364%	12,500	-28.205%
2023-10-04	0.2150	0.2200	0.2150	0.2200	+10.000%	2,010	-36.364%
2023-10-03	0.1900	0.2100	0.1800	0.2000	+17.647%	114,228	-30.000%
2023-10-02	0.2300	0.2300	0.1600	0.1700	-22.727%	104,700	-17.647%
2023-09-29	0.2200	0.2250	0.2200	0.2200	-2.222%	7,150	-36.364%
2023-09-28	0.2300	0.2300	0.2200	0.2250	-2.174%	16,189	-37.778%
2023-09-27	0.2350	0.2500	0.2300	0.2300	-8.000%	5,000	-39.130%
2023-09-26	0.2400	0.2500	0.2400	0.2500	0.000%	8,600	-44.000%
2023-09-25	0.2500	0.2500	0.2500	0.2500	+8.696%	3,179	-44.000%
2023-09-22	0.2350	0.2350	0.2300	0.2300	-11.538%	2,500	-39.130%
2023-09-21	0.2400	0.2600	0.2400	0.2600	+13.043%	11,410	-46.154%
2023-09-20	0.2300	0.2300	0.2300	0.2300	0.000%	500	-39.130%
2023-09-19	0.2300	0.2350	0.2300	0.2300	0.000%	2,500	-39.130%
2023-09-18	0.2300	0.2300	0.2300	0.2300	0.000%	5,896	-39.130%
2023-09-15	0.2300	0.2300	0.2300	0.2300	-2.128%	31,500	-39.130%
2023-09-14	0.2500	0.2750	0.2350	0.2350	+4.444%	3,049	-40.426%
2023-09-13	0.2200	0.2250	0.2200	0.2250	-6.250%	4,374	-37.778%
2023-09-11	0.2400	0.2400	0.2350	0.2400	-4.000%	7,290	-41.667%
2023-09-08	0.2500	0.2500	0.2500	0.2500	+4.167%	14,651	-44.000%
2023-09-07	0.2400	0.2400	0.2400	0.2400	0.000%	8,555	-41.667%
2023-09-06	0.2450	0.2450	0.2400	0.2400	0.000%	8,050	-41.667%
2023-09-05	0.2350	0.2450	0.2350	0.2400	-2.041%	8,830	-41.667%
2023-08-31	0.2400	0.2450	0.2400	0.2450	-2.000%	2,500	-42.857%
2023-08-30	0.2500	0.2500	0.2500	0.2500	-10.714%	2,500	-44.000%
2023-08-29	0.2800	0.2800	0.2800	0.2800	+5.660%	715	-50.000%
2023-08-28	0.2400	0.2650	0.2400	0.2650	+15.217%	27,500	-47.170%
2023-08-25	0.2300	0.2300	0.2300	0.2300	-4.167%	758	-39.130%
2023-08-24	0.2400	0.2400	0.2400	0.2400	0.000%	9,501	-41.667%
2023-08-23	0.2350	0.2400	0.2350	0.2400	+9.091%	3,580	-41.667%
2023-08-22	0.2200	0.2300	0.2200	0.2200	0.000%	4,370	-36.364%
2023-08-21	0.2350	0.2350	0.2200	0.2200	-4.348%	19,091	-36.364%
2023-08-18	0.2300	0.2350	0.2300	0.2300	+2.222%	9,028	-39.130%
2023-08-17	0.2600	0.2600	0.2250	0.2250	-6.250%	42,500	-37.778%
2023-08-16	0.2500	0.2500	0.2400	0.2400	-5.882%	104,369	-41.667%
2023-08-15	0.2750	0.2750	0.2500	0.2550	-5.556%	12,020	-45.098%
2023-08-14	0.2550	0.2700	0.2550	0.2700	-1.818%	6,500	-48.148%
2023-08-10	0.2750	0.2750	0.2750	0.2750	-5.172%	1,500	-49.091%
2023-08-09	0.2750	0.2900	0.2700	0.2900	+5.455%	53,156	-51.724%
2023-08-08	0.2950	0.3000	0.2750	0.2750	-1.786%	11,890	-49.091%
2023-08-04	0.2750	0.2850	0.2600	0.2800	0.000%	58,888	-50.000%
2023-08-03	0.2800	0.2800	0.2800	0.2800	-6.667%	2,000	-50.000%
2023-08-02	0.3000	0.3000	0.3000	0.3000	+7.143%	6,000	-53.333%
2023-08-01	0.3000	0.3100	0.2800	0.2800	0.000%	36,095	-50.000%
2023-07-31	0.2900	0.2900	0.2750	0.2800	-3.448%	6,000	-50.000%
2023-07-28	0.2900	0.2900	0.2900	0.2900	-3.333%	1,000	-51.724%
2023-07-27	0.3050	0.3050	0.3000	0.3000	+5.263%	4,700	-53.333%
2023-07-25	0.2800	0.2900	0.2800	0.2850	+3.636%	59,060	-50.877%
2023-07-24	0.2900	0.2900	0.2750	0.2750	-5.172%	5,000	-49.091%
2023-07-21	0.2850	0.2900	0.2850	0.2900	+1.754%	7,050	-51.724%
2023-07-20	0.2600	0.2850	0.2600	0.2850	-3.390%	2,390	-50.877%
2023-07-19	0.2950	0.2950	0.2950	0.2950	-1.667%	1,150	-52.542%
2023-07-18	0.3300	0.3300	0.3000	0.3000	0.000%	52,050	-53.333%
2023-07-17	0.2650	0.3450	0.2650	0.3000	+13.208%	63,900	-53.333%
2023-07-14	0.2600	0.2650	0.2600	0.2650	+1.923%	8,150	-47.170%
2023-07-13	0.2600	0.2600	0.2500	0.2600	+4.000%	96,877	-46.154%
2023-07-12	0.2800	0.2800	0.2500	0.2500	-9.091%	121,792	-44.000%
2023-07-11	0.3400	0.3400	0.2700	0.2750	-5.172%	9,092	-49.091%
2023-07-10	0.2800	0.2900	0.2800	0.2900	+5.455%	14,950	-51.724%
2023-07-07	0.2900	0.2900	0.2700	0.2750	-3.509%	34,135	-49.091%
2023-07-06	0.2900	0.2950	0.2850	0.2850	-1.724%	93,528	-50.877%
2023-07-05	0.3000	0.3100	0.2850	0.2900	-3.333%	25,752	-51.724%
2023-07-04	0.3250	0.3250	0.2950	0.3000	0.000%	26,066	-53.333%
2023-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	-53.333%
2023-06-29	0.3000	0.3050	0.3000	0.3000	0.000%	2,850	-53.333%
2023-06-28	0.3000	0.3050	0.3000	0.3000	0.000%	11,500	-53.333%
2023-06-27	0.3100	0.3100	0.3000	0.3000	-3.226%	1,300	-53.333%
2023-06-26	0.3100	0.3100	0.3100	0.3100	+1.639%	1,000	-54.839%
2023-06-23	0.3050	0.3050	0.3050	0.3050	0.000%	1,000	-54.098%
2023-06-22	0.3250	0.3250	0.3050	0.3050	+1.667%	30,050	-54.098%
2023-06-21	0.3000	0.3000	0.3000	0.3000	0.000%	10,230	-53.333%
2023-06-19	0.3050	0.3050	0.3000	0.3000	-6.250%	7,200	-53.333%
2023-06-16	0.3200	0.3200	0.3200	0.3200	+1.587%	500	-56.250%
2023-06-15	0.2900	0.3150	0.2900	0.3150	+1.613%	9,000	-55.556%
2023-06-14	0.3000	0.3100	0.2900	0.3100	+1.639%	19,878	-54.839%
2023-06-13	0.3000	0.3100	0.3000	0.3050	0.000%	10,630	-54.098%
2023-06-12	0.2900	0.3050	0.2900	0.3050	-4.688%	10,885	-54.098%
2023-06-08	0.3200	0.3200	0.3200	0.3200	+4.918%	500	-56.250%
2023-06-07	0.3050	0.3050	0.3050	0.3050	-7.576%	1,000	-54.098%
2023-06-06	0.3100	0.3300	0.3100	0.3300	+6.452%	7,541	-57.576%
2023-06-05	0.3100	0.3100	0.3050	0.3100	-12.676%	2,646	-54.839%
2023-06-02	0.3300	0.3550	0.3300	0.3550	+9.231%	14,500	-60.563%
2023-06-01	0.3200	0.3250	0.3200	0.3250	-4.412%	2,600	-56.923%
2023-05-31	0.3050	0.3400	0.3050	0.3400	+4.615%	17,500	-58.824%
2023-05-30	0.3700	0.3700	0.2800	0.3250	-5.797%	76,330	-56.923%
2023-05-29	0.3350	0.3450	0.3350	0.3450	-4.167%	2,590	-59.420%
2023-05-26	0.4000	0.4000	0.3600	0.3600	-2.703%	4,500	-61.111%
2023-05-25	0.3600	0.3750	0.3600	0.3700	-6.329%	34,192	-62.162%
2023-05-24	0.4250	0.4600	0.3800	0.3950	-5.952%	25,907	-64.557%
2023-05-23	0.3900	0.4200	0.3900	0.4200	+7.692%	19,440	-66.667%
2023-05-19	0.3400	0.3900	0.2850	0.3900	+11.429%	174,646	-64.103%
2023-05-18	0.3100	0.3500	0.3100	0.3500	+22.807%	2,800	-60.000%
2023-05-17	0.2800	0.2900	0.2800	0.2850	+5.556%	15,000	-50.877%
2023-05-16	0.2700	0.2700	0.2700	0.2700	-3.571%	500	-48.148%
2023-05-15	0.3050	0.3050	0.2800	0.2800	-9.677%	39,188	-50.000%
2023-05-12	0.3100	0.3100	0.3100	0.3100	+1.639%	4,336	-54.839%
2023-05-11	0.3200	0.3200	0.3000	0.3050	0.000%	11,597	-54.098%
2023-05-10	0.3000	0.3050	0.3000	0.3050	+1.667%	17,200	-54.098%
2023-05-09	0.2900	0.3000	0.2750	0.3000	+7.143%	26,620	-53.333%
2023-05-08	0.3000	0.3100	0.2800	0.2800	-13.846%	9,055	-50.000%
2023-05-05	0.3200	0.3250	0.3200	0.3250	-1.515%	24,553	-56.923%
2023-05-04	0.3300	0.3300	0.3200	0.3300	-4.348%	12,600	-57.576%
2023-05-03	0.3450	0.3450	0.3450	0.3450	-1.429%	1,500	-59.420%
2023-05-02	0.3300	0.3500	0.3300	0.3500	-2.778%	2,190	-60.000%
2023-05-01	0.3600	0.3600	0.3600	0.3600	-2.703%	10,970	-61.111%
2023-04-28	0.3700	0.3700	0.3700	0.3700	+2.778%	3,910	-62.162%
2023-04-25	0.3600	0.3600	0.3600	0.3600	-7.692%	3,060	-61.111%
2023-04-24	0.3600	0.3900	0.3600	0.3900	+8.333%	6,176	-64.103%
2023-04-21	0.3600	0.3600	0.3600	0.3600	0.000%	2,110	-61.111%
2023-04-20	0.3500	0.3600	0.3400	0.3600	+10.769%	15,772	-61.111%
2023-04-19	0.3350	0.3450	0.3250	0.3250	0.000%	10,900	-56.923%
2023-04-18	0.3600	0.3700	0.3250	0.3250	-14.474%	33,120	-56.923%
2023-04-14	0.3850	0.3850	0.3800	0.3800	0.000%	4,852	-63.158%
2023-04-13	0.3650	0.3800	0.3650	0.3800	+5.556%	15,196	-63.158%
2023-04-12	0.3600	0.3600	0.3600	0.3600	0.000%	1,000	-61.111%
2023-04-11	0.3700	0.3700	0.3300	0.3600	-4.000%	22,274	-61.111%
2023-04-10	0.3950	0.3950	0.3750	0.3750	-3.846%	20,055	-62.667%
2023-04-06	0.3900	0.3900	0.3900	0.3900	0.000%	1,503	-64.103%
2023-04-04	0.4000	0.4000	0.3800	0.3900	-2.500%	27,826	-64.103%
2023-03-31	0.4300	0.4300	0.3900	0.4000	-3.614%	24,618	-65.000%
2023-03-30	0.4150	0.4150	0.4150	0.4150	-5.682%	3,356	-66.265%
2023-03-29	0.4350	0.4400	0.4200	0.4400	+6.024%	11,538	-68.182%
2023-03-28	0.4400	0.4400	0.3700	0.4150	-7.778%	49,526	-66.265%
2023-03-27	0.4350	0.4500	0.4300	0.4500	-2.174%	32,050	-68.889%
2023-03-24	0.4500	0.4900	0.4500	0.4600	+2.222%	12,500	-69.565%
2023-03-23	0.4250	0.4500	0.4250	0.4500	+7.143%	4,000	-68.889%
2023-03-22	0.4600	0.4600	0.4200	0.4200	-8.696%	93,030	-66.667%
2023-03-21	0.4700	0.4900	0.4300	0.4600	-2.128%	25,573	-69.565%
2023-03-20	0.4700	0.4700	0.4700	0.4700	0.000%	4,114	-70.213%
2023-03-17	0.4800	0.4800	0.4650	0.4700	-2.083%	24,000	-70.213%
2023-03-16	0.4800	0.4900	0.4800	0.4800	-2.041%	42,730	-70.833%
2023-03-15	0.5200	0.5200	0.4900	0.4900	-12.500%	56,750	-71.429%
2023-03-14	0.5300	0.5900	0.5300	0.5600	0.000%	97,200	-75.000%
2023-03-13	0.5600	0.5700	0.5500	0.5600	-1.754%	78,817	-75.000%
2023-03-10	0.5300	0.5700	0.5200	0.5700	+5.556%	78,261	-75.439%
2023-03-09	0.5000	0.5500	0.4600	0.5400	+9.091%	120,480	-74.074%
2023-03-08	0.5400	0.5400	0.4950	0.4950	-6.604%	33,452	-71.717%
2023-03-07	0.5200	0.5300	0.5100	0.5300	+1.923%	26,993	-73.585%
2023-03-06	0.5100	0.6100	0.5100	0.5200	+1.961%	443,299	-73.077%
2023-03-03	0.4700	0.5200	0.4700	0.5100	+10.870%	144,400	-72.549%
2023-03-02	0.4500	0.4600	0.4300	0.4600	-2.128%	31,402	-69.565%
2023-03-01	0.4700	0.4700	0.4300	0.4700	0.000%	2,520	-70.213%
2023-02-28	0.4500	0.4700	0.4500	0.4700	+6.818%	3,000	-70.213%
2023-02-27	0.4600	0.4650	0.4350	0.4400	-11.111%	63,810	-68.182%
2023-02-24	0.5000	0.5000	0.4600	0.4950	-1.000%	47,315	-71.717%
2023-02-23	0.5100	0.5300	0.5000	0.5000	-5.660%	28,018	-72.000%
2023-02-22	0.5300	0.5300	0.5200	0.5300	0.000%	9,665	-73.585%
2023-02-21	0.5100	0.5400	0.5100	0.5300	-3.636%	17,620	-73.585%
2023-02-17	0.5300	0.5600	0.5300	0.5500	-1.786%	29,230	-74.545%
2023-02-16	0.5600	0.5600	0.5500	0.5600	+1.818%	14,500	-75.000%
2023-02-15	0.5000	0.5500	0.5000	0.5500	+1.852%	4,198	-74.545%
2023-02-14	0.5400	0.5400	0.5400	0.5400	-1.818%	7,150	-74.074%
2023-02-13	0.5500	0.5500	0.5400	0.5500	0.000%	37,506	-74.545%
2023-02-10	0.4800	0.5500	0.4800	0.5500	+11.111%	48,034	-74.545%
2023-02-09	0.4950	0.4950	0.4900	0.4950	0.000%	3,100	-71.717%
2023-02-08	0.5300	0.5300	0.4950	0.4950	+3.125%	2,093	-71.717%
2023-02-07	0.4650	0.4800	0.4650	0.4800	+2.128%	6,050	-70.833%
2023-02-06	0.4550	0.5300	0.4550	0.4700	+4.444%	205,307	-70.213%
2023-02-03	0.4400	0.4600	0.4400	0.4500	-2.174%	12,070	-68.889%
2023-02-02	0.4600	0.4600	0.4600	0.4600	+2.222%	2,150	-69.565%
2023-02-01	0.4350	0.4500	0.4100	0.4500	0.000%	73,914	-68.889%
2023-01-31	0.4350	0.4550	0.4200	0.4500	+3.448%	48,813	-68.889%
2023-01-30	0.5000	0.5000	0.4250	0.4350	-13.000%	97,037	-67.816%
2023-01-27	0.5400	0.5400	0.5000	0.5000	-7.407%	19,702	-72.000%
2023-01-26	0.5100	0.5400	0.5100	0.5400	-3.571%	18,854	-74.074%
2023-01-25	0.6000	0.6000	0.5600	0.5600	-6.667%	32,403	-75.000%
2023-01-24	0.5500	0.6000	0.5200	0.6000	+9.091%	145,050	-76.667%
2023-01-23	0.5000	0.5600	0.5000	0.5500	+7.843%	52,584	-74.545%
2023-01-20	0.5000	0.5400	0.4800	0.5100	+2.000%	43,310	-72.549%
2023-01-19	0.4250	0.5000	0.4250	0.5000	+8.696%	41,171	-72.000%
2023-01-18	0.4700	0.4800	0.4600	0.4600	-3.158%	26,196	-69.565%
2023-01-17	0.4700	0.4950	0.4450	0.4750	+10.465%	81,080	-70.526%
2023-01-16	0.4100	0.4700	0.4100	0.4300	+1.176%	33,469	-67.442%
2023-01-13	0.4250	0.4250	0.4200	0.4250	0.000%	341,610	-67.059%
2023-01-12	0.4200	0.4250	0.4100	0.4250	0.000%	153,030	-67.059%
2023-01-11	0.4250	0.4250	0.4200	0.4250	-3.409%	61,089	-67.059%
2023-01-10	0.4500	0.4500	0.4400	0.4400	+2.326%	13,834	-68.182%
2023-01-09	0.4900	0.4900	0.4200	0.4300	-4.444%	50,707	-67.442%
2023-01-06	0.4400	0.4850	0.4400	0.4500	+2.273%	39,197	-68.889%
2023-01-05	0.4000	0.4400	0.4000	0.4400	0.000%	4,003	-68.182%
2023-01-04	0.4100	0.4600	0.4100	0.4400	-4.348%	26,564	-68.182%
2023-01-03	0.4750	0.4800	0.4600	0.4600	-3.158%	8,381	-69.565%
2022-12-30	0.4350	0.4800	0.4350	0.4750	+15.854%	43,174	-70.526%
2022-12-29	0.4200	0.4300	0.4100	0.4100	-8.889%	27,898	-65.854%
2022-12-28	0.4400	0.4500	0.4200	0.4500	+2.273%	62,657	-68.889%
2022-12-23	0.4200	0.4400	0.4100	0.4400	+12.821%	17,020	-68.182%
2022-12-22	0.3650	0.3900	0.3650	0.3900	-2.500%	2,700	-64.103%
2022-12-21	0.3900	0.4150	0.3900	0.4000	0.000%	37,500	-65.000%
2022-12-20	0.4200	0.4400	0.4000	0.4000	-9.091%	58,600	-65.000%
2022-12-19	0.3700	0.4400	0.3700	0.4400	+23.944%	49,239	-68.182%
2022-12-16	0.3800	0.4000	0.3500	0.3550	-6.579%	52,401	-60.563%
2022-12-15	0.3800	0.4100	0.3800	0.3800	-1.299%	47,752	-63.158%

.dark-mode .qgNRth{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgNRth{ color: #333333; background-color: white; border: 2px solid #333333; }FMSFOCUS GRAPHITE INCstock CVE

FMS
FOCUS GRAPHITE INC
stock CVE