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 28, 2017 0.5470 0.5470 0.5470 0.5470 10,000 +0.03(+5.19%)
Apr 27, 2017 0.5200 0.5200 0.5200 0.5200 11,024 -0.03(-5.25%)
Apr 26, 2017 0.5540 0.5540 0.5487 0.5488 9,875 -0.02(-2.82%)
Apr 25, 2017 0.5710 0.5710 0.5647 0.5647 5,200 -0.04(-6.46%)
Apr 24, 2017 0.5773 0.6037 0.5773 0.6037 2,100 +0.02(+2.95%)
Apr 21, 2017 0.6270 0.6340 0.5864 0.5864 138,198 -0.05(-7.80%)
Apr 20, 2017 0.6787 0.6787 0.6200 0.6360 67,225 +0.05(+8.13%)
Apr 18, 2017 0.5882 0.5882 0.5882 0 -0.00(-0.15%)
Apr 17, 2017 0.5891 0.5891 0.5891 0.5891 500 +0.05(+9.56%)
Apr 13, 2017 0.5377 0.5377 0.5377 0.5377 500 +0.02(+4.77%)
Apr 11, 2017 0.5132 0.5132 0.5132 0 -0.04(-6.44%)
Apr 06, 2017 0.5485 0.5485 0.5485 0 -0.00(-0.29%)
Apr 05, 2017 0.5792 0.5792 0.5501 0.5501 8,700 -0.07(-10.64%)
Apr 04, 2017 0.6488 0.6488 0.6156 0.6156 12,000 -0.02(-2.59%)
Apr 03, 2017 0.6320 0.6320 0.6320 0.6320 2,000 +0.03(+5.56%)
Mar 31, 2017 0.5982 0.6056 0.5903 0.5987 13,739 -0.05(-7.35%)
Mar 30, 2017 0.6462 0.6462 0.6462 0.6462 10,000 +0.00(+0.44%)
Mar 29, 2017 0.6480 0.6525 0.6434 0.6434 13,500 -0.06(-8.09%)
Mar 27, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.41%)
Mar 24, 2017 0.6860 0.6903 0.6826 0.6903 26,900 +0.03(+4.10%)
Mar 23, 2017 0.6609 0.6631 0.6540 0.6631 16,200 -0.01(-1.03%)
Mar 22, 2017 0.6700 0.6700 0.6700 0.6700 800 -0.00(-0.28%)
Mar 21, 2017 0.6724 0.6800 0.6719 0.6719 11,252 +0.01(+1.53%)
Mar 17, 2017 0.6618 0.6618 0.6618 0 -0.02(-2.50%)
Mar 16, 2017 0.6788 0.6788 0.6788 0.6788 3,000 -0.00(-0.18%)
Mar 14, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.84%)
Mar 13, 2017 0.6890 0.7100 0.6876 0.6999 18,900 +0.03(+3.95%)
Mar 10, 2017 0.6370 0.6733 0.6190 0.6733 6,750 +0.02(+3.16%)
Mar 02, 2017 0.6527 0.6527 0.6527 0 -0.01(-0.78%)
Mar 01, 2017 0.6649 0.6700 0.6548 0.6578 14,832 +0.01(+0.91%)
Feb 28, 2017 0.6530 0.6690 0.6500 0.6519 45,200 -0.01(-1.97%)
Feb 27, 2017 0.6701 0.6701 0.6588 0.6650 2,326 +0.01(+2.12%)
Feb 24, 2017 0.6512 0.6589 0.6512 0.6512 22,000 -0.01(-1.02%)
Feb 23, 2017 0.6692 0.6755 0.6579 0.6579 12,500 +0.01(+1.40%)
Feb 22, 2017 0.6506 0.7180 0.6312 0.6488 76,426 +0.07(+12.83%)
Feb 21, 2017 0.5750 0.5750 0.5750 0.5750 20,000 +0.07(+13.68%)
Feb 17, 2017 0.5058 0.5058 0.5058 0 +0.03(+5.38%)
Feb 16, 2017 0.4949 0.4949 0.4632 0.4800 8,300 -0.01(-2.83%)
Feb 15, 2017 0.5092 0.5170 0.4643 0.4940 32,600 -0.05(-8.70%)
Feb 14, 2017 0.6200 0.6237 0.5411 0.5411 85,800 -0.08(-12.19%)
Feb 13, 2017 0.5590 0.6162 0.5471 0.6162 66,605 +0.14(+28.75%)
Feb 10, 2017 0.4530 0.4868 0.4530 0.4786 23,500 +0.07(+18.03%)
Feb 09, 2017 0.4090 0.4090 0.4055 0.4055 24,301 +0.01(+3.29%)
Feb 08, 2017 0.4200 0.4200 0.3926 0.3926 12,575 -0.02(-4.75%)
Feb 07, 2017 0.4040 0.4122 0.3967 0.4122 30,389 +0.05(+13.24%)
Feb 06, 2017 0.3286 0.3640 0.3286 0.3640 31,000 +0.04(+10.71%)
Feb 03, 2017 0.3391 0.3400 0.3288 0.3288 16,000 -0.02(-5.41%)
Feb 02, 2017 0.3660 0.3660 0.3476 0.3476 6,820 -0.03(-7.80%)
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.