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 (%)
Apr 30, 2015 0.0002 0.0003 0.0002 0.0003 2,340,600 +0.00(+0.00%)
Apr 29, 2015 0.0003 0.0003 0.0002 0.0003 1,891,706 +0.00(+0.00%)
Apr 28, 2015 0.0003 0.0003 0.0003 0.0003 137,710 +0.00(+50.00%)
Apr 27, 2015 0.0003 0.0003 0.0002 0.0002 3,369,066 -0.00(-33.33%)
Apr 24, 2015 0.0003 0.0003 0.0003 0.0003 314,350 +0.00(+0.00%)
Apr 23, 2015 0.0003 0.0004 0.0003 0.0003 11,328,382 +0.00(+0.00%)
Apr 22, 2015 0.0002 0.0003 0.0002 0.0003 9,934,852 +0.00(+0.00%)
Apr 21, 2015 0.0003 0.0003 0.0002 0.0003 5,900,000 +0.00(+0.00%)
Apr 20, 2015 0.0003 0.0003 0.0002 0.0003 9,533,832 +0.00(+0.00%)
Apr 17, 2015 0.0002 0.0003 0.0002 0.0003 10,524,096 +0.00(+0.00%)
Apr 16, 2015 0.0002 0.0003 0.0002 0.0003 8,276,833 +0.00(+50.00%)
Apr 15, 2015 0.0003 0.0003 0.0002 0.0002 21,673,332 -0.00(-33.33%)
Apr 14, 2015 0.0004 0.0004 0.0003 0.0003 22,385,454 -0.00(-25.00%)
Apr 13, 2015 0.0003 0.0004 0.0003 0.0004 20,788,332 +0.00(+33.33%)
Apr 10, 2015 0.0003 0.0004 0.0002 0.0003 55,794,824 -0.00(-25.00%)
Apr 09, 2015 0.0004 0.0004 0.0003 0.0004 48,844,648 +0.00(+33.33%)
Apr 08, 2015 0.0005 0.0006 0.0003 0.0003 52,304,524 -0.00(-40.00%)
Apr 07, 2015 0.0003 0.0006 0.0002 0.0005 578,691,328 +0.00(+150.00%)
Apr 06, 2015 0.0003 0.0004 0.0002 0.0002 38,992,096 -0.00(-33.33%)
Apr 02, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 01, 2015 0.0003 0.0004 0.0002 0.0004 23,525,912 +0.00(+33.33%)
Mar 31, 2015 0.0003 0.0003 0.0002 0.0003 15,475,048 +0.00(+50.00%)
Mar 30, 2015 0.0003 0.0003 0.0002 0.0002 8,145,440 -0.00(-33.33%)
Mar 27, 2015 0.0003 0.0003 0.0002 0.0003 7,043,933 +0.00(+50.00%)
Mar 26, 2015 0.0003 0.0004 0.0002 0.0002 28,701,080 -0.00(-33.33%)
Mar 25, 2015 0.0005 0.0005 0.0003 0.0003 179,364,704 -0.00(-40.00%)
Mar 24, 2015 0.0007 0.0004 0.0004 0.0005 27,713,324 +0.00(+25.00%)
Mar 23, 2015 0.0012 0.0012 0.0003 0.0004 331,559,776 -0.00(-66.67%)
Mar 20, 2015 0.0010 0.0013 0.0009 0.0012 34,890,448 +0.00(+20.00%)
Mar 19, 2015 0.0009 0.0018 0.0009 0.0010 87,562,800 +0.00(+11.11%)
Mar 18, 2015 0.0006 0.0011 0.0006 0.0009 64,366,596 +0.00(+28.57%)
Mar 17, 2015 0.0008 0.0008 0.0005 0.0007 13,995,109 -0.00(-12.50%)
Mar 16, 2015 0.0012 0.0012 0.0007 0.0008 42,715,060 -0.00(-11.11%)
Mar 13, 2015 0.0015 0.0018 0.0009 0.0009 16,057,626 -0.00(-40.00%)
Mar 12, 2015 0.0023 0.0023 0.0012 0.0015 12,844,500 -0.00(-31.82%)
Mar 11, 2015 0.0026 0.0026 0.0020 0.0022 2,497,560 -0.00(-15.38%)
Mar 10, 2015 0.0034 0.0034 0.0026 0.0026 1,179,681 -0.00(-18.75%)
Mar 09, 2015 0.0028 0.0032 0.0026 0.0032 524,699 +0.00(+28.00%)
Mar 06, 2015 0.0024 0.0028 0.0024 0.0025 1,643,136 +0.00(+17.37%)
Mar 05, 2015 0.0035 0.0037 0.0020 0.0021 11,383,769 -0.00(-43.95%)
Mar 04, 2015 0.0042 0.0042 0.0037 0.0038 2,615,797 -0.00(-9.52%)
Mar 03, 2015 0.0039 0.0049 0.0038 0.0042 957,822 +0.00(+5.00%)
Mar 02, 2015 0.0059 0.0059 0.0040 0.0040 4,449,887 -0.00(-11.11%)
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%)
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.