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 (%)
Feb 27, 2015 0.0075 0.0075 0.0040 0.0045 6,825,322 -0.00(-33.82%)
Feb 26, 2015 0.0100 0.0149 0.0061 0.0068 19,084,200 -0.00(-10.53%)
Feb 25, 2015 0.0081 0.0082 0.0076 0.0076 743,301 -0.00(-6.17%)
Feb 24, 2015 0.0095 0.0095 0.0079 0.0081 294,200 -0.00(-18.18%)
Feb 23, 2015 0.0100 0.0100 0.0079 0.0099 1,072,532 -0.00(-1.00%)
Feb 20, 2015 0.0100 0.0105 0.0098 0.0100 1,060,996 -0.00(-9.09%)
Feb 19, 2015 0.0110 0.0110 0.0110 0.0110 470,469 +0.00(+10.00%)
Feb 18, 2015 0.0110 0.0110 0.0100 0.0100 107,000 +0.00(+0.00%)
Feb 17, 2015 0.0129 0.0129 0.0100 0.0100 150,765 +0.00(+0.00%)
Feb 13, 2015 0.0100 0.0100 0.0100 0 +0.00(+7.53%)
Feb 12, 2015 0.0090 0.0093 0.0090 0.0093 461,100 +0.00(+22.37%)
Feb 11, 2015 0.0101 0.0119 0.0076 0.0076 1,361,354 -0.01(-41.09%)
Feb 10, 2015 0.0150 0.0156 0.0100 0.0129 2,825,085 -0.01(-35.50%)
Feb 09, 2015 0.0200 0.0200 0.0200 0.0200 24,900 +0.00(+0.00%)
Feb 06, 2015 0.0201 0.0218 0.0200 0.0200 70,850 -0.00(-0.50%)
Feb 05, 2015 0.0200 0.0205 0.0200 0.0201 321,201 -0.00(-3.83%)
Feb 04, 2015 0.0200 0.0219 0.0200 0.0209 41,550 -0.00(-5.00%)
Feb 03, 2015 0.0228 0.0228 0.0202 0.0220 169,439 -0.00(-3.93%)
Feb 02, 2015 0.0220 0.0229 0.0202 0.0229 24,294 +0.00(+9.05%)
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%)
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.