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

Financial Gravity Companies Inc (OP: FGCO )

0.4799 +0.0799 (+19.97%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 15, 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 (%)
Apr 21, 2022 0.0970 0 +0.00(+0.00%)
Apr 08, 2022 0.0970 0 +0.01(+6.13%)
Apr 05, 2022 0.0914 13 -0.01(-5.87%)
Mar 15, 2022 0.0971 0 +0.00(+1.04%)
Feb 16, 2022 0.0961 0 -0.03(-24.98%)
Feb 10, 2022 0.1281 0 -0.02(-13.45%)
Jan 28, 2022 0.1480 0 -0.03(-16.85%)
Jan 25, 2022 0.1780 0 +0.08(+86.19%)
Jan 24, 2022 0.0956 0.0956 0.0956 0.0956 1,090 -0.10(-51.72%)
Jan 21, 2022 0.1980 0.1980 0.0951 0.1980 713 -0.00(-0.40%)
Jan 11, 2022 0.1988 0 +0.11(+120.89%)
Jan 07, 2022 0.0900 0.0900 0.0900 0 -0.10(-52.63%)
Jan 06, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.04(+26.67%)
Dec 30, 2021 0.1500 0.1500 0.1500 0 +0.07(+81.82%)
Dec 22, 2021 0.0825 0.0825 0.0825 0 -0.08(-50.60%)
Nov 29, 2021 0.1670 0.1670 0.1670 12 +0.02(+11.33%)
Nov 23, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2021 0.0879 0.1500 0.0879 0.1500 375 +0.04(+36.36%)
Nov 19, 2021 0.1100 0.1100 0.1100 0.1100 100 -0.01(-8.41%)
Nov 15, 2021 0.1201 0.1201 0.1201 0 -0.03(-19.93%)
Nov 11, 2021 0.1500 0.1500 0.1500 0 -0.02(-14.14%)
Nov 02, 2021 0.1747 0.1747 0.1747 0 +0.04(+34.38%)
Oct 28, 2021 0.1300 0.1300 0.1300 56 -0.01(-7.14%)
Oct 27, 2021 0.1400 0.1400 0.1400 0.1400 1,991 +0.00(+0.00%)
Oct 20, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 19, 2021 0.1300 0.1300 0.1300 0.1300 4,003 +0.00(+0.00%)
Sep 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+11.02%)
Sep 28, 2021 0.1171 0.1171 0.1171 0 +0.01(+14.58%)
Sep 27, 2021 0.2000 0.2000 0.1022 0.1022 19,359 -0.06(-35.96%)
Sep 24, 2021 0.1880 0.1900 0.1596 0.1596 4,500 -0.03(-16.00%)
Sep 22, 2021 0.1900 0.1900 0.1900 1 +0.04(+27.35%)
Sep 17, 2021 0.1492 0.1492 0.1492 0 +0.02(+15.57%)
Sep 14, 2021 0.1291 0.1291 0.1291 0 -0.06(-32.05%)
Sep 07, 2021 0.1900 0.1900 0.1900 0 +0.03(+19.42%)
Aug 27, 2021 0.1591 0.1591 0.1591 0 +0.03(+24.20%)
Aug 25, 2021 0.1281 0.1281 0.1281 0 -0.07(-35.95%)
Aug 23, 2021 0.2000 0.2000 0.2000 16 -0.03(-13.04%)
Aug 17, 2021 0.2300 0.2300 0.2300 0 +0.11(+84.00%)
Aug 13, 2021 0.1250 0.1250 0.1250 0 -0.11(-47.37%)
Aug 12, 2021 0.1651 0.2375 0.1651 0.2375 7,485 -0.01(-5.00%)
Aug 05, 2021 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 02, 2021 0.2300 0.2300 0.2300 18 -0.02(-7.93%)
Jul 23, 2021 0.2498 0.2498 0.2498 18 -0.00(-0.08%)
Jul 21, 2021 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jul 20, 2021 0.2000 0.2000 0.2000 0.2000 954 -0.00(-0.50%)
Jul 15, 2021 0.2010 0.2010 0.2010 0 -0.05(-19.60%)
Jul 14, 2021 0.2500 0.2500 0.2500 0.2500 101 -0.01(-3.85%)
Jul 13, 2021 0.2600 0.2600 0.2600 0.2600 225 +0.00(+0.00%)
Jul 07, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 06, 2021 0.2600 0.2600 0.2600 0.2600 100 +0.09(+57.48%)
Jul 01, 2021 0.1651 0.1651 0.1651 0 -0.13(-44.86%)
Jun 24, 2021 0.2994 0.2994 0.2994 0 -0.00(-0.20%)
Jun 23, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.14(+86.34%)
Jun 17, 2021 0.1610 0.1610 0.1610 0 -0.05(-23.33%)
Jun 16, 2021 0.2100 0.2100 0.2100 0.2100 333 -0.09(-30.00%)
Jun 14, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Jun 11, 2021 0.2980 0.2980 0.2980 0.2980 220 +0.06(+25.21%)
Jun 10, 2021 0.2380 0.2380 0.2380 0.2380 300 +0.00(+0.42%)
Jun 09, 2021 0.2370 0.2370 0.2000 0.2370 5,018 +0.02(+8.47%)
Jun 07, 2021 0.2185 0.2185 0.2185 0 -0.03(-12.95%)
Jun 03, 2021 0.2510 0.2510 0.2510 1 -0.01(-5.28%)
May 26, 2021 0.2650 0.2650 0.2650 0 -0.00(-1.82%)
May 24, 2021 0.2699 0.2699 0.2699 0 -0.02(-6.93%)
May 20, 2021 0.2900 0.2900 0.2900 15 +0.00(+0.00%)
May 18, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 14, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 12, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 10, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.3000 0 +0.03(+12.99%)
May 04, 2021 0.3000 0.3000 0.2655 0.2655 10,126 -0.04(-14.35%)
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.