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 (%)
Jun 11, 2018 0.1590 0.1590 0.1590 0 +0.10(+148.44%)
May 02, 2018 0.0640 0.0640 0.0640 0 -0.00(-4.62%)
Apr 18, 2018 0.0671 0.0671 0.0671 0 -0.00(-0.59%)
Apr 17, 2018 0.0675 0.0675 0.0675 0.0675 10,000 -0.04(-34.47%)
Apr 06, 2018 0.1030 0.1030 0.1030 0 -0.01(-6.36%)
Apr 05, 2018 0.1050 0.1100 0.1050 0.1100 56,500 -0.01(-5.01%)
Apr 03, 2018 0.1158 0.1158 0.1158 0 -0.01(-5.08%)
Mar 28, 2018 0.1220 0.1220 0.1220 0 -0.01(-9.09%)
Mar 27, 2018 0.1459 0.1459 0.1342 0.1342 19,000 -0.00(-0.59%)
Mar 26, 2018 0.1312 0.1350 0.1312 0.1350 20,000 -0.01(-7.41%)
Mar 22, 2018 0.1458 0.1458 0.1458 0 +0.02(+12.15%)
Mar 21, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.03(-16.99%)
Mar 08, 2018 0.1566 0.1566 0.1566 0 -0.00(-0.32%)
Mar 06, 2018 0.1571 0.1571 0.1571 0 -0.00(-1.75%)
Mar 05, 2018 0.1599 0.1599 0.1599 0.1599 1,000 -0.00(-0.87%)
Mar 02, 2018 0.1613 0.1613 0.1613 0.1613 1,000 -0.00(-2.48%)
Feb 28, 2018 0.1654 0.1654 0.1654 0 -0.01(-6.02%)
Feb 26, 2018 0.1760 0.1760 0.1760 0 +0.00(+0.17%)
Feb 23, 2018 0.1757 0.1757 0.1757 0.1757 12,500 +0.00(+0.00%)
Feb 22, 2018 0.1666 0.1757 0.1666 0.1757 13,500 -0.01(-5.59%)
Feb 16, 2018 0.1861 0.1861 0.1861 0 +0.00(+0.22%)
Feb 14, 2018 0.1857 0.1857 0.1857 0 +0.01(+4.62%)
Feb 08, 2018 0.1775 0.1775 0.1775 0 -0.01(-6.58%)
Feb 07, 2018 0.1900 0.1900 0.1900 0.1900 100 -0.01(-4.38%)
Feb 06, 2018 0.1987 0.1987 0.1987 0.1987 16,000 -0.01(-4.01%)
Feb 02, 2018 0.2070 0.2070 0.2070 0 -0.02(-6.80%)
Feb 01, 2018 0.2200 0.3300 0.2200 0.2221 26,500 +0.03(+17.33%)
Jan 31, 2018 0.1893 0.1893 0.1893 0.1893 4,250 -0.01(-5.96%)
Jan 25, 2018 0.2013 0.2013 0.2013 0 +0.02(+8.81%)
Jan 24, 2018 0.1810 0.1850 0.1810 0.1850 38,500 +0.00(+0.27%)
Jan 18, 2018 0.1845 0.1845 0.1845 0 +0.01(+3.71%)
Jan 17, 2018 0.1812 0.1812 0.1779 0.1779 26,000 -0.01(-4.10%)
Jan 16, 2018 0.1855 0.1855 0.1855 0.1855 30,562 +0.01(+4.39%)
Jan 11, 2018 0.1777 0.1777 0.1777 0 -0.00(-1.22%)
Jan 10, 2018 0.1782 0.1782 0.1732 0.1799 20,000 +0.00(+0.33%)
Jan 08, 2018 0.1793 0.1793 0.1793 0 -0.01(-3.34%)
Jan 02, 2018 0.1855 0.1855 0.1855 0 +0.00(+2.32%)
Dec 29, 2017 0.1813 0.1813 0.1813 0 -0.02(-8.34%)
Dec 27, 2017 0.1978 0.1978 0.1978 0 +0.01(+4.93%)
Dec 22, 2017 0.1885 0.1885 0.1885 0 +0.01(+3.23%)
Dec 20, 2017 0.1826 0.1826 0.1826 0 -0.00(-2.14%)
Dec 19, 2017 0.1904 0.1904 0.1866 0.1866 20,000 -0.01(-6.89%)
Dec 18, 2017 0.2004 0.2004 0.2004 0.2004 6,700 +0.02(+10.23%)
Dec 12, 2017 0.1818 0.1818 0.1818 0 -0.00(-0.66%)
Dec 11, 2017 0.1850 0.1850 0.1830 0.1830 30,000 +0.00(+0.49%)
Dec 06, 2017 0.1821 0.1821 0.1821 0 +0.00(+1.56%)
Dec 05, 2017 0.1897 0.1897 0.1731 0.1793 50,000 -0.03(-15.02%)
Nov 29, 2017 0.2110 0.2110 0.2110 0 +0.01(+5.98%)
Nov 28, 2017 0.1993 0.1993 0.1991 0.1991 10,000 -0.01(-4.19%)
Nov 27, 2017 0.1967 0.2078 0.1963 0.2078 20,000 +0.01(+4.63%)
Nov 24, 2017 0.1986 0.1986 0.1986 0.1986 20,000 +0.01(+5.64%)
Nov 22, 2017 0.1833 0.1880 0.1794 0.1880 5,600 +0.02(+9.49%)
Nov 20, 2017 0.1717 0.1717 0.1717 0 -0.01(-6.99%)
Nov 16, 2017 0.1846 0.1846 0.1846 0 +0.01(+7.95%)
Nov 13, 2017 0.1710 0.1710 0.1710 0 -0.02(-10.56%)
Nov 10, 2017 0.2012 0.2012 0.1912 0.1912 51,450 -0.02(-9.38%)
Nov 09, 2017 0.1820 0.2110 0.1820 0.2110 7,920 +0.06(+40.01%)
Nov 07, 2017 0.1507 0.1507 0.1507 0 +0.01(+6.50%)
Nov 06, 2017 0.1565 0.1605 0.1415 0.1415 221,250 -0.02(-12.98%)
Nov 03, 2017 0.1736 0.1736 0.1626 0.1626 42,100 -0.01(-4.35%)
Nov 02, 2017 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.45%)
Oct 25, 2017 0.1798 0.1798 0.1798 0 -0.01(-5.02%)
Oct 24, 2017 0.1893 0.1893 0.1893 0.1893 10,000 +0.01(+2.82%)
Oct 20, 2017 0.1841 0.1841 0.1841 0 -0.02(-9.58%)
Oct 17, 2017 0.2036 0.2036 0.2036 0 +0.01(+7.21%)
Oct 02, 2017 0.1899 0.1899 0.1899 0 -0.04(-18.67%)
Sep 27, 2017 0.2335 0.2335 0.2335 0 -0.02(-6.19%)
Sep 26, 2017 0.2460 0.2489 0.2460 0.2489 3,500 +0.04(+21.65%)
Sep 21, 2017 0.2046 0.2046 0.2046 0 +0.03(+16.71%)
Sep 19, 2017 0.1753 0.1753 0.1753 0 +0.01(+5.22%)
Sep 18, 2017 0.1820 0.1820 0.1666 0.1666 20,300 -0.04(-20.67%)
Sep 11, 2017 0.2100 0.2100 0.2100 0 -0.01(-5.36%)
Sep 01, 2017 0.2219 0.2219 0.2219 0 -0.02(-6.33%)
Aug 31, 2017 0.2369 0.2369 0.2369 0.2369 6,000 +0.00(+1.37%)
Aug 30, 2017 0.2246 0.2337 0.2246 0.2337 10,600 -0.02(-7.37%)
Aug 25, 2017 0.2523 0.2523 0.2523 0 -0.01(-3.30%)
Aug 23, 2017 0.2609 0.2609 0.2609 0 -0.03(-11.44%)
Aug 18, 2017 0.2946 0.2946 0.2946 0 +0.02(+6.39%)
Aug 17, 2017 0.2598 0.2785 0.2598 0.2769 20,000 +0.06(+30.18%)
Aug 11, 2017 0.2127 0.2127 0.2127 0 -0.01(-2.39%)
Aug 10, 2017 0.2179 0.2179 0.2179 0.2179 100 -0.02(-9.21%)
Aug 09, 2017 0.2480 0.2480 0.2400 0.2400 11,000 -0.01(-5.77%)
Aug 08, 2017 0.2508 0.2547 0.2508 0.2547 9,000 -0.01(-4.39%)
Aug 03, 2017 0.2664 0.2664 0.2664 0 -0.00(-0.26%)
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.