Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Global Data Ltd (OP: FGBDF )

N/A UNCHANGED
Last Price Updated: 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 29, 2021 0.0045 0.0045 0.0045 0 -0.01(-76.32%)
Apr 28, 2021 0.0045 0.0297 0.0045 0.0190 7,500 -0.01(-36.45%)
Apr 26, 2021 0.0299 0.0299 0.0299 0 +0.01(+50.25%)
Apr 23, 2021 0.0199 0.0199 0.0199 0.0199 3,200 +0.02(+397.50%)
Apr 22, 2021 0.0064 0.0100 0.0040 0.0040 444,855 -0.00(-20.00%)
Apr 13, 2021 0.0050 0.0050 0.0050 0 -0.03(-84.38%)
Apr 12, 2021 0.0320 0.0320 0.0320 0.0320 314 +0.03(+400.00%)
Apr 05, 2021 0.0064 0.0064 0.0064 0 -0.03(-83.96%)
Apr 01, 2021 0.0399 0.0399 0.0399 0.0399 5,000 +0.03(+523.44%)
Mar 30, 2021 0.0064 0.0064 0.0064 0 -0.00(-14.67%)
Mar 29, 2021 0.0075 0.0075 0.0075 0.0075 19,165 +0.00(+0.00%)
Mar 25, 2021 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Mar 09, 2021 0.0064 0.0064 0.0064 0 -0.03(-84.00%)
Mar 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 03, 2021 0.0300 0.0450 0.0300 0.0450 94,998 +0.04(+782.35%)
Mar 02, 2021 0.0050 0.0350 0.0050 0.0051 57,423 -0.03(-86.58%)
Mar 01, 2021 0.0380 0.0380 0.0380 50 +0.00(+0.00%)
Feb 26, 2021 0.0390 0.0400 0.0380 0.0380 4,200 -0.00(-2.56%)
Feb 25, 2021 0.0395 0.0395 0.0051 0.0390 112,839 +0.03(+664.71%)
Feb 24, 2021 0.0400 0.0400 0.0051 0.0051 13,073 +0.00(+27.50%)
Feb 22, 2021 0.0040 0.0040 0.0040 0 -0.01(-63.64%)
Feb 19, 2021 0.0110 0.0110 0.0110 1 +0.00(+0.00%)
Feb 16, 2021 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Feb 10, 2021 0.0100 0.0100 0.0100 0 -0.04(-79.80%)
Feb 09, 2021 0.0495 0.0495 0.0070 0.0495 15,631 -0.00(-1.00%)
Feb 08, 2021 0.0400 0.0500 0.0400 0.0500 1,400 +0.05(+900.00%)
Feb 04, 2021 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Feb 03, 2021 0.0500 0.0500 0.0500 0.0500 42,000 +0.05(+963.83%)
Feb 01, 2021 0.0047 0.0047 0.0047 0 +0.00(+4.44%)
Jan 28, 2021 0.0045 0.0045 0.0045 0 -0.09(-95.38%)
Jan 25, 2021 0.0975 0.0975 0.0975 0 -0.08(-45.83%)
Jan 22, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.13(+263.64%)
Jan 21, 2021 0.0400 0.0495 0.0400 0.0495 55,500 +0.01(+23.75%)
Jan 20, 2021 0.0100 0.0400 0.0100 0.0400 1,100 +0.04(+1381.48%)
Jan 19, 2021 0.0027 0.0027 0.0027 0.0027 8,000 -0.04(-93.25%)
Jan 15, 2021 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 14, 2021 0.0027 0.0400 0.0027 0.0400 6,100 +0.02(+100.00%)
Jan 07, 2021 0.0200 0.0200 0.0200 0 +0.01(+300.00%)
Jan 05, 2021 0.0050 0.0050 0.0050 0 -0.04(-87.50%)
Jan 04, 2021 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Dec 29, 2020 0.0300 0.0300 0.0300 0 +0.02(+200.00%)
Dec 28, 2020 0.0100 0.0100 0.0100 0.0100 100 +0.00(+96.08%)
Dec 18, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 17, 2020 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+0.00%)
Dec 16, 2020 0.0051 0.0051 0.0051 0.0051 5,000 -0.04(-88.67%)
Dec 04, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.82%)
Dec 01, 2020 0.0499 0.0499 0.0499 0 +0.04(+399.00%)
Nov 30, 2020 0.0100 0.0100 0.0100 0.0100 100 +0.00(+96.08%)
Nov 20, 2020 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Nov 04, 2020 0.0050 0.0050 0.0050 0 -0.06(-92.85%)
Oct 28, 2020 0.0699 0.0699 0.0699 0 +0.07(+3228.57%)
Oct 27, 2020 0.1000 0.1000 0.0013 0.0021 10,600 -0.00(-40.00%)
Oct 15, 2020 0.0035 0.0035 0.0035 0 -0.10(-96.50%)
Oct 14, 2020 0.1000 0.1000 0.1000 0.1000 32,000 -0.02(-16.67%)
Oct 13, 2020 0.1200 0.1200 0.1200 0.1200 1,100 +0.12(+5354.55%)
Oct 06, 2020 0.0022 0.0022 0.0022 0 -0.05(-95.60%)
Sep 28, 2020 0.0500 0.0500 0.0500 0 +0.04(+316.67%)
Sep 22, 2020 0.0120 0.0120 0.0120 0 +0.01(+2300.00%)
Sep 21, 2020 0.0005 0.0005 0.0005 0.0005 1,600 -0.16(-99.69%)
Sep 18, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.15(+1233.33%)
Sep 17, 2020 0.0120 0.0120 0.0120 0.0120 290 -0.15(-92.50%)
Sep 16, 2020 0.1599 0.1600 0.1599 0.1600 1,200 +0.00(+0.00%)
Sep 14, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 11, 2020 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Sep 10, 2020 0.1700 0.1700 0.1700 0.1700 140 +0.16(+1316.67%)
Sep 09, 2020 0.0120 0.0120 0.0120 0.0120 11,415 -0.16(-92.94%)
Sep 04, 2020 0.1700 0.1700 0.1700 0 +0.16(+1583.17%)
Sep 02, 2020 0.0101 0.0101 0.0101 0 -0.17(-94.39%)
Aug 25, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 24, 2020 0.1800 0.2999 0.1800 0.1800 18,073 -0.01(-5.26%)
Aug 20, 2020 0.1900 0.1900 0.1900 0 +0.18(+3354.55%)
Aug 19, 2020 0.0055 0.0055 0.0055 0.0055 3,500 +0.00(+83.33%)
Aug 18, 2020 0.0030 0.0030 0.0030 0.0030 14,784 +0.00(+20.00%)
Aug 17, 2020 0.2300 0.2300 0.0025 0.0025 22,872 +0.00(+108.33%)
Aug 14, 2020 0.0012 0.0012 0.0012 0.0012 175,000 +0.00(+1100.00%)
Aug 04, 2020 0.0001 0.0001 0.0001 0 -0.00(-90.00%)
May 21, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 19, 2020 0.0010 0.0010 0.0010 0 +0.00(+400.00%)
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.