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 (%)
May 29, 2015 0.0002 0.0002 0.0002 0.0002 1,650,000 +0.00(+0.00%)
May 28, 2015 0.0002 0.0002 0.0002 0.0002 2,914,000 +0.00(+0.00%)
May 27, 2015 0.0002 0.0002 0.0001 0.0002 4,221,725 +0.00(+0.00%)
May 26, 2015 0.0002 0.0002 0.0001 0.0002 11,665,001 +0.00(+0.00%)
May 22, 2015 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 21, 2015 0.0002 0.0002 0.0001 0.0001 1,800,001 -0.00(-50.00%)
May 20, 2015 0.0002 0.0002 0.0001 0.0002 1,077,299 +0.00(+0.00%)
May 19, 2015 0.0002 0.0002 0.0001 0.0002 870,000 +0.00(+100.00%)
May 18, 2015 0.0002 0.0002 0.0001 0.0001 34,105,400 -0.00(-50.00%)
May 15, 2015 0.0002 0.0002 0.0001 0.0002 176,931,680 +0.00(+0.00%)
May 14, 2015 0.0002 0.0002 0.0001 0.0002 5,201,799 +0.00(+0.00%)
May 13, 2015 0.0002 0.0002 0.0001 0.0002 20,441,828 +0.00(+100.00%)
May 12, 2015 0.0002 0.0002 0.0001 0.0001 6,747,090 -0.00(-50.00%)
May 11, 2015 0.0002 0.0002 0.0001 0.0002 139,704,496 +0.00(+0.00%)
May 08, 2015 0.0003 0.0003 0.0001 0.0002 17,797,000 -0.00(-33.33%)
May 07, 2015 0.0002 0.0003 0.0002 0.0003 939,500 +0.00(+50.00%)
May 06, 2015 0.0002 0.0002 0.0001 0.0002 244,749,872 -0.00(-33.33%)
May 05, 2015 0.0003 0.0003 0.0002 0.0003 4,463,849 +0.00(+0.00%)
May 04, 2015 0.0003 0.0003 0.0002 0.0003 1,991,635 +0.00(+0.00%)
May 01, 2015 0.0003 0.0003 0.0003 0.0003 225,001 +0.00(+0.00%)
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%)
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.