Skip to main content
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: 11:04 AM EDT, Jun 10, 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 (%)
Jan 30, 2015 0.0240 0.0249 0.0210 0.0210 273,191 -0.00(-11.21%)
Jan 29, 2015 0.0237 0.0237 0.0237 0.0237 100 -0.01(-21.53%)
Jan 28, 2015 0.0309 0.0309 0.0301 0.0301 1,955 +0.01(+29.91%)
Jan 27, 2015 0.0231 0.0250 0.0231 0.0232 33,143 -0.00(-7.20%)
Jan 26, 2015 0.0231 0.0250 0.0231 0.0250 143,756 +0.00(+3.31%)
Jan 23, 2015 0.0400 0.0400 0.0203 0.0242 1,094,240 -0.01(-21.94%)
Jan 22, 2015 0.0400 0.0400 0.0267 0.0310 1,868,406 -0.00(-0.32%)
Jan 21, 2015 0.0375 0.0375 0.0311 0.0311 132,599 -0.01(-22.25%)
Jan 20, 2015 0.0385 0.0400 0.0349 0.0400 144,200 +0.01(+14.61%)
Jan 16, 2015 0.0349 0.0349 0.0349 0 -0.00(-8.16%)
Jan 15, 2015 0.0348 0.0380 0.0348 0.0380 34,800 +0.00(+9.20%)
Jan 14, 2015 0.0390 0.0390 0.0348 0.0348 28,801 +0.00(+0.00%)
Jan 13, 2015 0.0348 0 -0.00(-10.77%)
Jan 12, 2015 0.0400 0.0400 0.0311 0.0390 72,402 -0.00(-2.50%)
Jan 09, 2015 0.0400 0.0400 0.0311 0.0400 27,400 -0.00(-2.44%)
Jan 08, 2015 0.0410 0.0410 0.0410 0.0410 13,900 -0.00(-8.89%)
Jan 07, 2015 0.0400 0.0450 0.0340 0.0450 62,996 +0.00(+12.50%)
Jan 06, 2015 0.0341 0.0400 0.0341 0.0400 3,000 +0.00(+8.11%)
Jan 05, 2015 0.0340 0.0400 0.0340 0.0370 3,407 -0.01(-17.78%)
Jan 02, 2015 0.0320 0.0450 0.0320 0.0450 14,400 +0.01(+12.78%)
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%)
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.