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 (%)
Feb 28, 2024 0.1380 0 +0.05(+53.33%)
Feb 26, 2024 0.0900 0 +0.00(+0.00%)
Feb 21, 2024 0.0900 0 -0.01(-10.00%)
Feb 09, 2024 0.1000 0 +0.00(+0.00%)
Feb 08, 2024 0.1056 0.1056 0.1000 0.1000 11,800 -0.05(-34.21%)
Feb 05, 2024 0.1520 12 -0.01(-6.17%)
Jan 22, 2024 0.1620 0 +0.00(+0.00%)
Jan 19, 2024 0.1620 0.1620 0.1620 0.1620 1,358 +0.00(+0.00%)
Jan 18, 2024 0.1190 0.1620 0.1190 0.1620 34,800 +0.04(+36.13%)
Jan 11, 2024 0.1190 0 +0.00(+3.66%)
Jan 08, 2024 0.1148 0 +0.01(+4.74%)
Jan 04, 2024 0.1096 0 +0.01(+9.60%)
Dec 29, 2023 0.1000 0 -0.00(-4.58%)
Dec 27, 2023 0.1048 0 -0.00(-2.06%)
Dec 19, 2023 0.1070 0 +0.03(+33.75%)
Dec 15, 2023 0.0800 0 -0.03(-26.61%)
Dec 05, 2023 0.1090 0 -0.01(-8.02%)
Dec 04, 2023 0.1185 0.1185 0.1185 0.1185 100 +0.04(+47.94%)
Nov 29, 2023 0.0801 0 -0.04(-33.25%)
Nov 20, 2023 0.1200 0 +0.02(+20.00%)
Nov 15, 2023 0.1000 0 -0.00(-0.99%)
Nov 08, 2023 0.1010 53 -0.01(-10.62%)
Nov 03, 2023 0.1130 0 +0.00(+0.00%)
Oct 30, 2023 0.1130 0 -0.01(-5.83%)
Oct 20, 2023 0.1200 0 -0.02(-12.85%)
Oct 18, 2023 0.1377 0 +0.04(+37.70%)
Oct 11, 2023 0.1000 0 -0.04(-27.54%)
Oct 10, 2023 0.1100 0.1380 0.1100 0.1380 2,250 +0.00(+0.00%)
Oct 04, 2023 0.1380 0 +0.01(+6.15%)
Sep 26, 2023 0.1300 0 +0.02(+21.50%)
Sep 25, 2023 0.1070 0.1070 0.1070 0.1070 13,300 +0.00(+0.00%)
Sep 21, 2023 0.1070 0 +0.01(+9.63%)
Sep 20, 2023 0.0976 0.0976 0.0976 0.0976 18,635 +0.03(+35.37%)
Sep 11, 2023 0.0721 0 -0.04(-33.24%)
Sep 08, 2023 0.1080 0.1080 0.1080 0.1080 705 +0.02(+27.06%)
Sep 06, 2023 0.0850 0 +0.02(+39.34%)
Aug 30, 2023 0.0610 0 -0.02(-23.75%)
Aug 25, 2023 0.0800 0 -0.01(-11.11%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 1,611 -0.00(-0.11%)
Aug 22, 2023 0.0901 0 -0.03(-22.99%)
Aug 18, 2023 0.1170 0 -0.00(-1.68%)
Aug 16, 2023 0.1190 1 +0.04(+48.75%)
Aug 15, 2023 0.0805 0.0805 0.0800 0.0800 60,600 -0.04(-33.33%)
Aug 09, 2023 0.1200 0 +0.02(+20.00%)
Aug 08, 2023 0.1100 0.1100 0.1000 0.1000 49,400 -0.01(-9.09%)
Aug 03, 2023 0.1100 0 +0.00(+0.00%)
Jul 24, 2023 0.1100 0 +0.01(+9.34%)
Jul 19, 2023 0.1006 26 +0.00(+4.25%)
Jul 18, 2023 0.0965 0.0965 0.0965 0.0965 700 +0.03(+37.86%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 156 -0.01(-12.50%)
Jul 13, 2023 0.0800 0 -0.02(-20.00%)
Jul 10, 2023 0.1000 20 +0.02(+20.48%)
Jul 06, 2023 0.0830 0 +0.00(+3.75%)
Jun 30, 2023 0.0800 0 -0.02(-20.00%)
Jun 26, 2023 0.1000 0 +0.00(+0.00%)
Jun 23, 2023 0.0994 0.1000 0.0994 0.1000 10,000 +0.01(+7.53%)
Jun 21, 2023 0.0930 0 -0.01(-7.00%)
Jun 20, 2023 0.1100 0.1100 0.1000 0.1000 14,435 -0.01(-9.09%)
Jun 14, 2023 0.1100 0 -0.01(-5.58%)
Jun 13, 2023 0.1200 0.1200 0.1100 0.1165 22,666 -0.00(-2.92%)
Jun 12, 2023 0.1000 0.1200 0.1000 0.1200 37,333 -0.01(-6.98%)
Jun 08, 2023 0.1290 0 +0.05(+59.26%)
Jun 07, 2023 0.0810 0.0810 0.0810 0.0810 157 -0.02(-19.00%)
May 25, 2023 0.1000 0 -0.01(-10.95%)
May 22, 2023 0.1123 0 +0.01(+9.99%)
May 16, 2023 0.1021 0 -0.05(-31.93%)
May 12, 2023 0.1500 3 +0.03(+25.00%)
May 08, 2023 0.1200 0 +0.00(+0.00%)
May 05, 2023 0.1200 0.1200 0.1200 0.1200 13,000 +0.01(+12.04%)
May 01, 2023 0.1071 0 -0.03(-23.50%)
Apr 28, 2023 0.1500 0.1500 0.1010 0.1400 48,350 -0.01(-6.67%)
Apr 27, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Apr 26, 2023 0.1300 0.1600 0.1300 0.1600 54,701 +0.01(+6.67%)
Apr 14, 2023 0.1500 35 -0.02(-11.76%)
Apr 12, 2023 0.1700 0 +0.00(+0.00%)
Apr 10, 2023 0.1700 0 +0.02(+13.26%)
Apr 06, 2023 0.1239 0.1700 0.1239 0.1501 21,500 +0.05(+50.10%)
Apr 05, 2023 0.1000 0.1000 0.1000 0.1000 11,910 +0.00(+0.00%)
Mar 31, 2023 0.1000 0 +0.00(+0.00%)
Mar 28, 2023 0.1000 0 +0.00(+1.01%)
Mar 13, 2023 0.0990 0 +0.00(+0.00%)
Mar 10, 2023 0.0990 0.0990 0.0990 0.0990 15,004 +0.03(+52.31%)
Mar 02, 2023 0.0650 0 -0.01(-7.14%)
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.