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 (%)
Jul 30, 2021 0.0019 0.0020 0.0018 0.0020 221,107,696 +0.00(+5.26%)
Jul 29, 2021 0.0020 0.0021 0.0017 0.0019 253,662,544 -0.00(-5.00%)
Jul 28, 2021 0.0020 0.0023 0.0019 0.0020 522,667,488 +0.00(+5.26%)
Jul 27, 2021 0.0016 0.0022 0.0015 0.0019 783,238,272 +0.00(+18.75%)
Jul 26, 2021 0.0017 0.0017 0.0015 0.0016 214,054,160 -0.00(-5.88%)
Jul 23, 2021 0.0019 0.0020 0.0016 0.0017 601,383,104 -0.00(-15.00%)
Jul 22, 2021 0.0016 0.0020 0.0016 0.0020 466,881,728 +0.00(+17.65%)
Jul 21, 2021 0.0014 0.0017 0.0013 0.0017 538,883,008 +0.00(+21.43%)
Jul 20, 2021 0.0014 0.0015 0.0013 0.0014 249,359,440 +0.00(+7.69%)
Jul 19, 2021 0.0013 0.0014 0.0012 0.0013 144,218,848 +0.00(+0.00%)
Jul 16, 2021 0.0012 0.0013 0.0012 0.0013 81,475,928 +0.00(+8.33%)
Jul 15, 2021 0.0013 0.0015 0.0010 0.0012 651,467,072 -0.00(-14.29%)
Jul 14, 2021 0.0015 0.0016 0.0013 0.0014 376,007,680 -0.00(-6.67%)
Jul 13, 2021 0.0015 0.0016 0.0014 0.0015 243,395,712 +0.00(+0.00%)
Jul 12, 2021 0.0016 0.0017 0.0015 0.0015 64,096,892 -0.00(-6.25%)
Jul 09, 2021 0.0013 0.0016 0.0013 0.0016 308,889,376 +0.00(+23.08%)
Jul 08, 2021 0.0014 0.0014 0.0012 0.0013 46,003,664 -0.00(-7.14%)
Jul 07, 2021 0.0013 0.0014 0.0012 0.0014 127,433,288 +0.00(+7.69%)
Jul 06, 2021 0.0013 0.0013 0.0012 0.0013 52,011,860 +0.00(+0.00%)
Jul 02, 2021 0.0013 0.0014 0.0012 0.0013 115,046,336 +0.00(+0.00%)
Jul 01, 2021 0.0013 0.0014 0.0013 0.0013 62,612,648 -0.00(-7.14%)
Jun 30, 2021 0.0013 0.0014 0.0012 0.0014 94,664,128 +0.00(+16.67%)
Jun 29, 2021 0.0013 0.0013 0.0012 0.0012 72,758,832 -0.00(-7.69%)
Jun 28, 2021 0.0014 0.0014 0.0012 0.0013 75,830,472 -0.00(-7.14%)
Jun 25, 2021 0.0014 0.0014 0.0012 0.0014 228,347,472 +0.00(+0.00%)
Jun 24, 2021 0.0014 0.0016 0.0013 0.0014 467,344,640 +0.00(+0.00%)
Jun 23, 2021 0.0014 0.0015 0.0013 0.0014 177,266,688 +0.00(+7.69%)
Jun 22, 2021 0.0013 0.0014 0.0012 0.0013 75,823,368 +0.00(+0.00%)
Jun 21, 2021 0.0014 0.0014 0.0012 0.0013 111,268,560 +0.00(+0.00%)
Jun 18, 2021 0.0013 0.0014 0.0012 0.0013 306,844,832 -0.00(-7.14%)
Jun 17, 2021 0.0014 0.0015 0.0012 0.0014 400,996,288 +0.00(+7.69%)
Jun 16, 2021 0.0014 0.0014 0.0012 0.0013 264,245,632 +0.00(+0.00%)
Jun 15, 2021 0.0014 0.0015 0.0012 0.0013 1,225,409,280 -0.00(-7.14%)
Jun 14, 2021 0.0014 0.0014 0.0013 0.0014 145,764,112 +0.00(+7.69%)
Jun 11, 2021 0.0014 0.0015 0.0012 0.0013 145,613,696 +0.00(+0.00%)
Jun 10, 2021 0.0016 0.0016 0.0012 0.0013 286,163,808 -0.00(-7.14%)
Jun 09, 2021 0.0014 0.0016 0.0014 0.0014 285,058,496 +0.00(+7.69%)
Jun 08, 2021 0.0014 0.0014 0.0012 0.0013 215,175,520 -0.00(-13.33%)
Jun 07, 2021 0.0016 0.0016 0.0013 0.0015 299,990,432 -0.00(-6.25%)
Jun 04, 2021 0.0020 0.0022 0.0015 0.0016 761,495,104 +0.00(+0.00%)
Jun 03, 2021 0.0021 0.0024 0.0015 0.0016 884,209,152 -0.00(-11.11%)
Jun 02, 2021 0.0014 0.0020 0.0013 0.0018 854,696,320 +0.00(+38.46%)
Jun 01, 2021 0.0010 0.0015 0.0009 0.0013 309,170,272 +0.00(+18.18%)
May 28, 2021 0.0010 0.0011 0.0009 0.0011 115,210,744 +0.00(+10.00%)
May 27, 2021 0.0013 0.0014 0.0008 0.0010 532,556,544 -0.00(-16.67%)
May 26, 2021 0.0013 0.0014 0.0010 0.0012 526,841,408 +0.00(+0.00%)
May 25, 2021 0.0013 0.0018 0.0010 0.0012 1,939,511,808 +0.00(+9.09%)
May 24, 2021 0.0011 0.0014 0.0009 0.0011 327,320,736 +0.00(+10.00%)
May 21, 2021 0.0008 0.0012 0.0008 0.0010 337,238,176 +0.00(+0.00%)
May 20, 2021 0.0010 0.0010 0.0008 0.0010 124,666,904 +0.00(+11.11%)
May 19, 2021 0.0009 0.0011 0.0008 0.0009 269,913,312 +0.00(+12.50%)
May 18, 2021 0.0010 0.0012 0.0008 0.0008 489,506,912 -0.00(-11.11%)
May 17, 2021 0.0008 0.0009 0.0006 0.0009 252,515,600 +0.00(+12.50%)
May 14, 2021 0.0007 0.0009 0.0006 0.0008 252,359,488 +0.00(+14.29%)
May 13, 2021 0.0006 0.0008 0.0006 0.0007 63,914,576 +0.00(+0.00%)
May 12, 2021 0.0006 0.0008 0.0006 0.0007 130,749,200 +0.00(+0.00%)
May 11, 2021 0.0007 0.0007 0.0006 0.0007 65,766,240 +0.00(+0.00%)
May 10, 2021 0.0008 0.0008 0.0006 0.0007 228,030,960 -0.00(-12.50%)
May 07, 2021 0.0008 0.0009 0.0007 0.0008 77,987,704 -0.00(-11.11%)
May 06, 2021 0.0006 0.0010 0.0006 0.0009 519,467,584 +0.00(+50.00%)
May 05, 2021 0.0005 0.0008 0.0005 0.0006 191,355,376 +0.00(+0.00%)
May 04, 2021 0.0005 0.0006 0.0005 0.0006 320,693,472 +0.00(+0.00%)
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.