Focus Graphite Inc (FCSMF)

0.1096 0.00 (0.00%) USD  |  OTCM  |  May 03, 16:00
More

Focus Graphite Price: 0.1096 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.1083 0.1096 0.1082 0.1096 77501.00
May 02, 2024 0.1138 0.1138 0.1057 0.1109 28769.00
May 01, 2024 0.111 0.1146 0.111 0.1111 3187.00
Apr 30, 2024 0.1183 0.1183 0.1183 0.1183 3500.00
Apr 29, 2024 0.116 0.116 0.116 0.116 0.000
Apr 26, 2024 0.123 0.123 0.1123 0.116 96702.00
Apr 25, 2024 0.1218 0.1218 0.111 0.1163 36080.00
Apr 24, 2024 0.1227 0.1227 0.1227 0.1227 17500.00
Apr 23, 2024 0.1225 0.1225 0.117 0.117 21000.00
Apr 22, 2024 0.12 0.12 0.12 0.12 11060.00
Apr 19, 2024 0.1296 0.1296 0.117 0.117 26220.00
Apr 18, 2024 0.132 0.1326 0.1292 0.1292 17050.00
Apr 17, 2024 0.1286 0.1286 0.1286 0.1286 280.00
Apr 16, 2024 0.1288 0.1289 0.117 0.117 14747.00
Apr 15, 2024 0.1374 0.1374 0.1374 0.1374 225.00
Apr 12, 2024 0.117 0.1441 0.117 0.1362 11840.00
Apr 11, 2024 0.1216 0.1216 0.1184 0.1184 6300.00
Apr 10, 2024 0.1218 0.1227 0.1191 0.12 15905.00
Apr 09, 2024 0.1266 0.1266 0.1266 0.1266 3502.00
Apr 08, 2024 0.117 0.117 0.117 0.117 285.00
Apr 05, 2024 0.123 0.123 0.117 0.1217 12943.00
Apr 04, 2024 0.1136 0.1222 0.1136 0.1172 5290.00
Apr 03, 2024 0.1162 0.1162 0.1162 0.1162 5701.00
Apr 02, 2024 0.12 0.1221 0.1166 0.1166 16404.00
Apr 01, 2024 0.12 0.1275 0.12 0.1217 2619.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.075
Minimum
Oct 04 2022
1.945
Maximum
Feb 11 2021
0.3456
Average
0.2201
Median
Jul 20 2023

Price Benchmarks

Enertopia Corp 0.016
Loop Industries Inc 2.855
Gold Royalty Corp 1.90
TMC The Metals Co Inc 1.50
Austin Gold Corp 0.9886

Price Related Metrics

Price to Book Value 0.2562
Earnings Yield -14.87%
Market Cap 6.554M