Skip to main content

First Colombia Gold Corp (OP: FCGD )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.