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: 11:27 AM EDT, May 17, 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 (%)
Jun 30, 2014 0.0105 0.0125 0.0100 0.0125 988,941 +0.00(+23.76%)
Jun 27, 2014 0.0150 0.0150 0.0100 0.0101 1,305,533 -0.00(-25.74%)
Jun 26, 2014 0.0138 0.0170 0.0105 0.0136 822,702 -0.00(-1.45%)
Jun 25, 2014 0.0113 0.0159 0.0097 0.0138 453,616 +0.00(+43.75%)
Jun 24, 2014 0.0150 0.0188 0.0091 0.0096 4,767,596 -0.01(-34.25%)
Jun 23, 2014 0.0250 0.0250 0.0146 0.0146 1,009,838 -0.01(-34.23%)
Jun 20, 2014 0.0250 0.0275 0.0200 0.0222 2,400,013 -0.00(-11.20%)
Jun 19, 2014 0.0189 0.0755 0.0189 0.0250 367,220 +0.01(+32.28%)
Jun 18, 2014 0.0151 0.0189 0.0111 0.0189 617,020 -0.00(-1.56%)
Jun 17, 2014 0.0250 0.0325 0.0171 0.0192 201,584 +0.00(+9.71%)
Jun 16, 2014 0.0198 0.0250 0.0150 0.0175 474,910 -0.00(-12.06%)
Jun 13, 2014 0.0280 0.0300 0.0190 0.0199 514,431 -0.01(-33.22%)
Jun 12, 2014 0.0298 0.0298 0.0297 0.0298 85,600 +0.00(+18.73%)
Jun 11, 2014 0.0280 0.0350 0.0250 0.0251 988,850 -0.00(-16.05%)
Jun 10, 2014 0.0337 0.0338 0.0251 0.0299 232,788 -0.01(-21.73%)
Jun 06, 2014 0.0350 0.0400 0.0350 0.0382 156,221 +0.00(+0.79%)
Jun 04, 2014 0.0379 0.0379 0.0379 0.0379 108 -0.01(-12.47%)
Jun 03, 2014 0.0466 0.0550 0.0433 0.0433 196,597 -0.00(-6.48%)
Jun 02, 2014 0.0463 0.0463 0.0463 0.0463 1,367 +0.00(+2.66%)
May 30, 2014 0.0400 0.0700 0.0400 0.0451 70,818 +0.01(+28.49%)
May 29, 2014 0.0350 0.0440 0.0301 0.0351 385,920 +0.01(+64.02%)
May 28, 2014 0.0350 0.0350 0.0214 0.0214 23,088 -0.01(-38.86%)
May 27, 2014 0.0350 0.0350 0.0350 0.0350 8,500 +0.01(+21.53%)
May 23, 2014 0.0288 0.0288 0.0288 0 -0.00(-7.10%)
May 22, 2014 0.0310 0.0310 0.0310 0.0310 19,980 -0.01(-22.50%)
May 21, 2014 0.0224 0.1000 0.0156 0.0400 138,995 +0.02(+77.78%)
May 20, 2014 0.0103 0.0225 0.0100 0.0225 328,503 +0.01(+104.55%)
May 16, 2014 0.0110 0.0110 0.0110 75 +0.00(+10.00%)
May 15, 2014 0.0114 0.0114 0.0100 0.0100 126,494 -0.00(-33.33%)
May 14, 2014 0.0149 0.0175 0.0140 0.0150 376,339 -0.01(-31.82%)
May 12, 2014 0.0220 0.0220 0.0220 1 +0.00(+0.00%)
May 09, 2014 0.0245 0.0246 0.0151 0.0220 96,085 +0.00(+4.76%)
May 08, 2014 0.0201 0.0210 0.0201 0.0210 21,025 +0.00(+4.48%)
May 07, 2014 0.0247 0.0247 0.0201 0.0201 345,668 -0.00(-19.28%)
May 06, 2014 0.0251 0.0251 0.0201 0.0249 109,182 -0.00(-0.80%)
May 05, 2014 0.0251 0.0251 0.0250 0.0251 76,920 -0.01(-24.85%)
May 02, 2014 0.0350 0.0350 0.0250 0.0334 190,843 -0.00(-4.57%)
May 01, 2014 0.0250 0.0350 0.0203 0.0350 48,726 +0.00(+0.00%)
Apr 30, 2014 0.0305 0.0350 0.0204 0.0350 31,197 -0.01(-30.00%)
Apr 29, 2014 0.0261 0.0500 0.0204 0.0500 8,298 +0.02(+91.57%)
Apr 28, 2014 0.0221 0.0261 0.0221 0.0261 26,200 -0.01(-33.08%)
Apr 25, 2014 0.0390 0.0625 0.0390 0.0390 61,945 +0.00(+0.00%)
Apr 24, 2014 0.0310 0.0700 0.0310 0.0390 30,608 +0.01(+25.81%)
Apr 23, 2014 0.1500 0.1500 0.0210 0.0310 143,653 -0.27(-89.67%)
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.