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 (%)
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%)
Oct 01, 2014 0.2000 0.2049 0.1851 0.2007 21,373 -0.00(-2.10%)
Sep 30, 2014 0.2020 0.2140 0.2010 0.2050 63,319 +0.00(+2.50%)
Sep 29, 2014 0.1950 0.2000 0.1900 0.2000 3,838 +0.01(+8.05%)
Sep 26, 2014 0.1803 0.2020 0.1803 0.1851 6,754 -0.02(-8.59%)
Sep 25, 2014 0.1920 0.2030 0.1801 0.2025 26,300 +0.01(+6.02%)
Sep 24, 2014 0.1720 0.2090 0.1720 0.1910 107,636 +0.00(+1.98%)
Sep 23, 2014 0.2100 0.2100 0.1856 0.1873 51,500 -0.03(-14.44%)
Sep 22, 2014 0.2190 0.2190 0.2020 0.2189 33,059 +0.00(+1.34%)
Sep 19, 2014 0.1950 0.2160 0.1950 0.2160 197,254 +0.03(+13.68%)
Sep 18, 2014 0.1813 0.1900 0.1812 0.1900 48,375 +0.01(+4.86%)
Sep 17, 2014 0.1837 0.2045 0.1811 0.1812 68,903 -0.02(-11.39%)
Sep 16, 2014 0.1997 0.2045 0.1833 0.2045 45,659 +0.00(+2.35%)
Sep 15, 2014 0.2100 0.2150 0.1651 0.1998 114,987 -0.01(-4.86%)
Sep 12, 2014 0.2050 0.2200 0.1943 0.2100 25,023 +0.00(+0.05%)
Sep 11, 2014 0.2000 0.2150 0.1901 0.2099 135,533 +0.01(+4.95%)
Sep 10, 2014 0.2300 0.2300 0.1831 0.2000 125,304 -0.03(-14.16%)
Sep 09, 2014 0.2300 0.2460 0.2150 0.2330 638,634 -0.01(-2.92%)
Sep 08, 2014 0.1900 0.2460 0.1650 0.2400 263,558 +0.04(+20.00%)
Sep 05, 2014 0.2190 0.1502 0.2000 303,466 +0.04(+24.22%)
Sep 04, 2014 0.1800 0.1800 0.1350 0.1610 189,059 -0.01(-5.29%)
Sep 03, 2014 0.2265 0.2265 0.0840 0.1700 869,366 -0.05(-22.73%)
Sep 02, 2014 0.2423 0.2423 0.2101 0.2200 73,485 -0.03(-12.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 +0.01(+3.69%)
Aug 28, 2014 0.2450 0.2599 0.2400 0.2411 91,448 -0.02(-7.62%)
Aug 27, 2014 0.2700 0.2470 0.2610 112,892 -0.01(-3.33%)
Aug 26, 2014 0.2425 0.2700 0.2410 0.2700 415,130 +0.04(+15.63%)
Aug 25, 2014 0.2450 0.2450 0.2111 0.2335 242,921 -0.02(-8.43%)
Aug 22, 2014 0.2200 0.2580 0.2200 0.2550 52,338 +0.03(+13.84%)
Aug 21, 2014 0.2450 0.2500 0.2130 0.2240 355,819 -0.02(-8.57%)
Aug 20, 2014 0.2510 0.2520 0.2365 0.2450 194,644 -0.01(-2.00%)
Aug 19, 2014 0.2850 0.2850 0.2405 0.2500 949,455 -0.03(-9.09%)
Aug 18, 2014 0.2200 0.2750 0.2000 0.2750 454,951 +0.02(+7.00%)
Aug 15, 2014 0.2130 0.2620 0.1511 0.2570 453,346 +0.05(+23.50%)
Aug 14, 2014 0.2400 0.2550 0.1701 0.2081 597,816 -0.03(-13.29%)
Aug 13, 2014 0.2890 0.2890 0.2210 0.2400 1,070,392 -0.05(-18.64%)
Aug 12, 2014 0.2900 0.3000 0.2350 0.2950 565,816 -0.02(-7.23%)
Aug 11, 2014 0.3700 0.3800 0.2150 0.3180 1,373,305 -0.06(-15.20%)
Aug 08, 2014 0.2425 0.4100 0.2250 0.3750 2,919,948 +0.14(+59.64%)
Aug 07, 2014 0.1325 0.2350 0.1200 0.2349 1,982,863 +0.10(+80.69%)
Aug 06, 2014 0.0688 0.1500 0.0650 0.1300 1,001,667 +0.06(+88.95%)
Aug 05, 2014 0.0670 0.0700 0.0611 0.0688 809,404 -0.00(-1.71%)
Aug 04, 2014 0.0620 0.0700 0.0603 0.0700 601,487 +0.01(+16.67%)
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.