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 UNCHANGED
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 (%)
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%)
May 03, 2021 0.3000 0.3100 0.2805 0.3100 1,605 +0.02(+6.90%)
Apr 30, 2021 0.2510 0.2900 0.2510 0.2900 500 -0.01(-3.33%)
Apr 28, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 26, 2021 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Apr 23, 2021 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Apr 21, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 16, 2021 0.2670 0.3100 0.2670 0.3100 600 +0.03(+10.71%)
Apr 15, 2021 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Apr 14, 2021 0.2800 0.2800 0.2800 1 +0.00(+0.00%)
Apr 12, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 08, 2021 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Apr 07, 2021 0.2700 0.2700 0.2400 0.2400 650 -0.07(-22.58%)
Apr 06, 2021 0.3000 0.3100 0.3000 0.3100 5,000 +0.09(+43.52%)
Apr 05, 2021 0.2160 0.2160 0.2160 0.2160 200 +0.01(+7.41%)
Mar 31, 2021 0.2011 0.2011 0.2011 0 -0.11(-35.13%)
Mar 30, 2021 0.2011 0.3100 0.2011 0.3100 3,700 +0.11(+54.85%)
Mar 29, 2021 0.2002 0.2002 0.2002 8 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.3100 0.2002 0.2002 5,800 -0.05(-19.92%)
Mar 25, 2021 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+1.42%)
Mar 24, 2021 0.2465 0.2465 0.2465 0.2465 100 -0.08(-25.30%)
Mar 23, 2021 0.3000 0.3300 0.2796 0.3300 12,500 +0.03(+10.00%)
Mar 22, 2021 0.3000 0.3000 0.3000 67 +0.00(+0.00%)
Mar 19, 2021 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.2900 0.3000 4,600 +0.09(+44.93%)
Mar 16, 2021 0.2070 0.2070 0.2070 0 +0.06(+37.09%)
Mar 10, 2021 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Mar 09, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Mar 08, 2021 0.1500 0.1500 0.1500 0.1500 100 +0.12(+383.87%)
Mar 05, 2021 0.1700 0.4800 0.0026 0.0310 84,900 -0.14(-81.76%)
Mar 04, 2021 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 24, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1700 0.1700 85 +0.00(+0.00%)
Feb 19, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2021 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Feb 17, 2021 0.1700 0.1700 0.1700 19 +0.00(+0.00%)
Feb 16, 2021 0.1700 0.1700 0.1700 0.1700 355 -0.07(-29.17%)
Feb 12, 2021 0.2400 0.2400 0.2400 0.2400 8,000 -0.05(-17.24%)
Feb 11, 2021 0.2900 0.2900 0.2900 0.2900 504 +0.11(+60.22%)
Feb 09, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Feb 08, 2021 0.1810 0.1810 0.1810 24 +0.00(+0.00%)
Feb 05, 2021 0.4000 0.4000 0.1810 0.1810 2,200 -0.41(-69.32%)
Feb 04, 2021 0.5900 0.5900 0.5900 0.5900 1,001 -0.08(-11.94%)
Feb 03, 2021 0.6700 0.6700 0.6700 0.6700 150 +0.56(+520.37%)
Feb 02, 2021 0.1080 0.1080 0.1080 2 +0.00(+0.00%)
Feb 01, 2021 0.1080 0.1080 0.1080 3 +0.00(+0.00%)
Jan 28, 2021 0.1080 0.1080 0.1080 0 -0.14(-56.80%)
Jan 27, 2021 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Jan 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 14, 2021 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jan 13, 2021 0.2000 0.2000 0.2000 0.2000 18,152 -0.08(-27.27%)
Jan 11, 2021 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Jan 08, 2021 0.2500 0.2500 0.2500 0.2500 200 +0.02(+11.11%)
Jan 07, 2021 0.1105 0.2250 0.1010 0.2250 13,195 -0.02(-9.64%)
Jan 06, 2021 0.2490 0.2490 0.2490 2 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2500 0.2490 0.2490 3,003 +0.00(+0.00%)
Jan 04, 2021 0.2490 0.2490 0.2490 0.2490 1,005 +0.01(+3.75%)
Dec 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2020 0.2400 0.2800 0.2380 0.2400 84,919 +0.09(+60.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 23, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+12.58%)
Dec 18, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 15, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 11, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 08, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 07, 2020 0.1510 0.1510 0.1510 80 +0.00(+0.00%)
Nov 30, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 24, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 13, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 10, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 27, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 23, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 22, 2020 0.1510 0.1510 0.1510 6 +0.00(+0.00%)
Oct 20, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 19, 2020 0.1510 0.1510 0.1510 0.1510 100 -0.05(-24.50%)
Oct 07, 2020 0.2000 0.2000 0.2000 0 +0.07(+52.67%)
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.