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

Financial Gravity Companies Inc (OP: FGCO )

0.2900 UNCHANGED
Last Price Updated: 1:40 PM EDT, Apr 25, 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 (%)
Jun 29, 2018 0.0675 0.0675 0.0500 0.0500 167,796 -0.01(-16.67%)
Jun 28, 2018 0.0700 0.0700 0.0600 0.0600 38,730 -0.01(-14.29%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 28,407 +0.00(+0.00%)
Jun 25, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jun 22, 2018 0.1000 0.1480 0.1000 0.1000 10,509 +0.05(+100.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 -0.02(-32.43%)
Jun 19, 2018 0.1200 0.1200 0.0740 0.0740 22,199 -0.03(-26.00%)
Jun 18, 2018 0.1000 0.1000 0.1000 0.1000 1,880 +0.03(+35.14%)
Jun 15, 2018 0.0740 0.0740 0.0740 0.0740 10,000 -0.03(-26.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0.1000 6,000 -0.01(-9.09%)
Jun 13, 2018 0.1240 0.1300 0.1100 0.1100 7,428 +0.03(+37.50%)
Jun 12, 2018 0.2250 0.2250 0.0800 0.0800 30,000 -0.03(-27.27%)
Jun 11, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Jun 04, 2018 0.1010 0.1010 0.1010 54 -0.02(-15.83%)
Jun 01, 2018 0.1250 0.1400 0.1200 0.1200 12,399 -0.08(-40.00%)
May 23, 2018 0.2000 0.2000 0.2000 1 -0.13(-39.39%)
May 17, 2018 0.3300 0.3300 0.3300 0 +0.13(+65.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2018 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
May 10, 2018 0.2000 0.2000 0.2000 0.2000 300 -0.06(-23.08%)
May 09, 2018 0.2600 0.2600 0.2600 0.2600 576 +0.19(+271.43%)
May 07, 2018 0.0700 0.0700 0.0700 0 -0.19(-73.08%)
May 02, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 01, 2018 0.2600 0.2600 0.2600 0.2600 2,000 -0.02(-7.14%)
Apr 27, 2018 0.2800 0.2800 0.2800 0 +0.14(+100.00%)
Apr 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 18, 2018 0.1400 0.1400 0.1400 0.1400 200 +0.06(+64.71%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 28, 2018 0.1200 0.2000 0.0750 0.0750 86,600 -0.12(-62.50%)
Mar 27, 2018 0.2000 0.2000 0.2000 0.2000 18,000 -0.15(-42.86%)
Mar 20, 2018 0.3500 0.3500 0.3500 13 +0.00(+0.00%)
Mar 19, 2018 0.3500 0.3500 0.3500 0.3500 1,250 +0.15(+75.00%)
Mar 14, 2018 0.2000 0.2000 0.2000 4 +0.00(+0.00%)
Mar 07, 2018 0.2000 0.2000 0.2000 0 -0.19(-48.72%)
Mar 05, 2018 0.3900 0.3900 0.3900 1 -0.01(-2.50%)
Mar 01, 2018 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Feb 21, 2018 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Feb 12, 2018 0.5000 0.5000 0.5000 15 +0.00(+0.00%)
Feb 09, 2018 0.4000 0.5000 0.4000 0.5000 1,469 +0.10(+25.00%)
Dec 29, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 27, 2017 0.4000 0.4000 0.4000 20 +0.00(+0.00%)
Dec 26, 2017 0.6800 0.6800 0.4000 0.4000 1,033 -0.35(-46.67%)
Dec 22, 2017 0.7000 0.7500 0.6500 0.7500 4,400 +0.71(+1775.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0 -0.46(-92.00%)
Dec 12, 2017 0.5000 0.5000 0.5000 17 +0.00(+0.00%)
Dec 07, 2017 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Dec 06, 2017 0.5000 0.5000 0.5000 0.5000 100 +0.05(+11.11%)
Dec 05, 2017 0.5000 0.5000 0.4500 0.4500 2,275 -0.00(-0.88%)
Dec 01, 2017 0.4540 0.4540 0.4540 0 -0.05(-9.20%)
Nov 29, 2017 0.5000 0.5000 0.5000 0 -0.15(-23.55%)
Nov 21, 2017 0.6540 0.6540 0.6540 5 -0.05(-6.57%)
Nov 16, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 08, 2017 0.7000 0.7000 0.7000 0 -0.09(-11.63%)
Nov 03, 2017 0.7921 0.7921 0.7921 0 -0.21(-20.79%)
Oct 27, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 25, 2017 1.000 1.000 1.000 52 -0.25(-20.00%)
Oct 23, 2017 1.250 1.250 1.250 0 -0.23(-15.54%)
Oct 06, 2017 1.480 1.480 1.480 0 -0.02(-1.33%)
Oct 05, 2017 1.500 1.500 1.500 1.500 150 +0.40(+36.36%)
Oct 04, 2017 1.100 1.100 1.100 1.100 100 +0.04(+3.63%)
Oct 03, 2017 1.000 1.062 1.000 1.062 1,118 +0.06(+6.15%)
Sep 18, 2017 1.000 1.000 1.000 37 +0.35(+53.85%)
Aug 29, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 28, 2017 0.6500 0.6500 0.6500 0.6500 125 +0.00(+0.00%)
Aug 25, 2017 0.6500 0.6500 0.6500 0.6500 1,200 +0.05(+8.33%)
Aug 23, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2017 0.6000 0.6000 0.6000 0.6000 138 +0.00(+0.00%)
Aug 18, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 15, 2017 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
Aug 02, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 12, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 05, 2017 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
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.