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 (%)
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%)
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.