Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Colombia Gold Corp (OP: FCGD )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 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 (%)
Dec 31, 2014 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Dec 30, 2014 0.0351 0.0469 0.0350 0.0400 20,088 -0.00(-11.11%)
Dec 29, 2014 0.0538 0.0538 0.0400 0.0450 66,950 -0.01(-13.29%)
Dec 26, 2014 0.0519 0.0519 0.0519 0.0519 1,600 -0.00(-4.95%)
Dec 23, 2014 0.0546 0.0546 0.0546 0 +0.01(+21.60%)
Dec 22, 2014 0.0450 0.0500 0.0445 0.0449 71,350 -0.00(-0.22%)
Dec 19, 2014 0.0519 0.0519 0.0450 0.0450 91,999 -0.01(-13.46%)
Dec 18, 2014 0.0480 0.0520 0.0476 0.0520 20,100 +0.00(+8.33%)
Dec 17, 2014 0.0476 0.0488 0.0476 0.0480 22,211 -0.01(-12.25%)
Dec 16, 2014 0.0500 0.0547 76,990 +0.00(+9.40%)
Dec 15, 2014 0.0500 0.0547 0.0500 0.0500 27,551 -0.01(-14.38%)
Dec 12, 2014 0.0620 0.0620 0.0500 0.0584 178,178 -0.01(-10.15%)
Dec 11, 2014 0.0511 0.0650 0.0502 0.0650 118,551 +0.01(+10.36%)
Dec 10, 2014 0.0450 0.0589 0.0450 0.0589 66,000 -0.01(-9.24%)
Dec 09, 2014 0.0589 0.0649 0.0450 0.0649 246,495 +0.01(+13.86%)
Dec 08, 2014 0.0650 0.0689 0.0550 0.0570 89,150 +0.00(+3.64%)
Dec 05, 2014 0.0754 0.0754 0.0520 0.0550 693,757 -0.02(-21.43%)
Dec 04, 2014 0.0725 0.0800 0.0635 0.0700 861,495 -0.00(-0.57%)
Dec 03, 2014 0.0710 0.0710 0.0625 0.0704 48,700 -0.00(-1.54%)
Dec 02, 2014 0.0600 0.0715 0.0600 0.0715 17,641 +0.00(+3.77%)
Dec 01, 2014 0.0650 0.0689 0.0530 0.0689 315,278 +0.01(+13.88%)
Nov 28, 2014 0.0800 0.0800 0.0600 0.0605 188,050 -0.02(-24.38%)
Nov 26, 2014 0.0800 0.0800 0.0800 0 -0.00(-1.36%)
Nov 25, 2014 0.0940 0.0940 0.0805 0.0811 539,725 -0.01(-13.72%)
Nov 24, 2014 0.0900 0.0940 0.0840 0.0940 2,834,726 +0.02(+21.60%)
Nov 21, 2014 0.0800 0.0800 0.0751 0.0773 169,430 -0.01(-7.19%)
Nov 20, 2014 0.0950 0.0950 0.0741 0.0833 581,622 -0.01(-12.33%)
Nov 19, 2014 0.1050 0.1090 0.0860 0.0950 1,435,493 -0.01(-6.77%)
Nov 18, 2014 0.0801 0.1020 0.0801 0.1019 4,218 -0.00(-0.10%)
Nov 17, 2014 0.1025 0.1020 0.1020 64,690 +0.00(+0.00%)
Nov 14, 2014 0.0932 0.1100 0.0683 0.1020 67,690 +0.00(+2.10%)
Nov 13, 2014 0.0820 0.1100 0.0820 0.0999 131,883 +0.02(+20.36%)
Nov 12, 2014 0.0789 0.0850 0.0667 0.0830 114,531 +0.01(+18.74%)
Nov 11, 2014 0.0760 0.0789 0.0699 0.0699 324,500 -0.01(-11.52%)
Nov 10, 2014 0.0945 0.0945 0.0710 0.0790 59,735 -0.02(-16.58%)
Nov 07, 2014 0.0710 0.0949 0.0710 0.0947 19,101 +0.00(+5.34%)
Nov 06, 2014 0.0750 0.0899 0.0750 0.0899 43,812 +0.01(+19.87%)
Nov 05, 2014 0.0974 0.0974 0.0750 0.0750 58,865 -0.01(-6.48%)
Nov 04, 2014 0.0851 0.1000 0.0802 0.0802 62,552 -0.02(-19.80%)
Nov 03, 2014 0.1045 0.1045 0.0783 0.1000 41,445 -0.00(-4.76%)
Oct 31, 2014 0.1000 0.1050 0.0760 0.1050 313,094 +0.01(+7.25%)
Oct 30, 2014 0.0870 0.0980 0.0750 0.0979 67,698 +0.01(+12.53%)
Oct 29, 2014 0.0880 0.0880 0.0880 0.0870 31,861 -0.00(-1.14%)
Oct 28, 2014 0.0880 0.0880 0.0700 0.0880 9,489 +0.00(+0.00%)
Oct 27, 2014 0.1000 0.1000 0.0700 0.0880 105,978 -0.02(-18.22%)
Oct 24, 2014 0.0925 0.1100 0.0621 0.1076 212,914 +0.00(+2.48%)
Oct 23, 2014 0.1200 0.1200 0.0850 0.1050 321,587 -0.01(-12.50%)
Oct 22, 2014 0.1299 0.1700 0.1100 0.1200 732,166 -0.02(-14.22%)
Oct 21, 2014 0.1300 0.1399 0.1060 0.1399 122,101 +0.01(+5.58%)
Oct 20, 2014 0.1301 0.1350 0.1275 0.1325 200,936 +0.00(+3.52%)
Oct 17, 2014 0.1400 0.1400 0.1201 0.1280 61,482 -0.01(-4.48%)
Oct 16, 2014 0.1000 0.1340 0.0875 0.1340 295,522 +0.05(+57.09%)
Oct 15, 2014 0.0820 0.1000 0.0820 0.0853 194,960 -0.02(-17.98%)
Oct 14, 2014 0.1499 0.1499 0.0910 0.1040 411,822 -0.04(-28.33%)
Oct 13, 2014 0.1500 0.1550 0.1351 0.1451 265,482 -0.00(-3.27%)
Oct 10, 2014 0.1650 0.1650 0.1210 0.1500 159,337 -0.02(-10.45%)
Oct 09, 2014 0.1525 0.1750 0.1510 0.1675 382,076 -0.00(-1.47%)
Oct 08, 2014 0.1960 0.1960 0.1200 0.1700 572,374 -0.03(-14.57%)
Oct 07, 2014 0.2000 0.2190 0.1990 0.1990 59,677 +0.00(+0.00%)
Oct 06, 2014 0.1800 0.2000 0.1800 0.1990 22,306 +0.02(+13.65%)
Oct 03, 2014 0.1755 0.2000 0.1701 0.1751 18,104 -0.00(-0.23%)
Oct 02, 2014 0.2001 0.2001 0.1726 0.1755 48,945 -0.03(-12.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.