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 (%)
Apr 30, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 25, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 24, 2019 0.1700 0.1700 0.1700 3 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 550 +0.00(+0.00%)
Apr 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 10, 2019 0.1700 0.1700 0.1700 0 -0.16(-47.85%)
Apr 09, 2019 0.3260 0.3260 0.3260 0.3260 238 -0.01(-3.26%)
Apr 08, 2019 0.3370 0.3370 0.3370 0.3370 990 +0.17(+104.24%)
Apr 05, 2019 0.1790 0.1850 0.1650 0.1650 70,000 -0.18(-52.59%)
Apr 04, 2019 0.3480 0.3480 0.3480 0.3480 4,065 +0.00(+0.00%)
Apr 03, 2019 0.2310 0.3480 0.1660 0.3480 16,250 -0.05(-12.56%)
Apr 02, 2019 0.3980 0.3980 0.3980 15 +0.00(+0.00%)
Apr 01, 2019 0.3980 0.3980 0.3980 65 +0.00(+0.00%)
Mar 28, 2019 0.3980 0.3980 0.3980 0 -0.02(-4.78%)
Mar 27, 2019 0.4180 0.4180 0.4180 0.4180 239 +0.22(+106.93%)
Mar 25, 2019 0.2020 0.2020 0.2020 0 +0.04(+23.93%)
Mar 21, 2019 0.1630 0.1630 0.1630 0 -0.26(-61.19%)
Mar 19, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 18, 2019 0.4480 0.5400 0.4200 0.4200 8,750 +0.14(+52.73%)
Mar 13, 2019 0.2750 0.2750 0.2750 0 -0.10(-27.63%)
Mar 12, 2019 0.4000 0.4900 0.2700 0.3800 4,320 +0.08(+26.67%)
Mar 11, 2019 0.3000 0.3000 0.2110 0.3000 27,884 +0.00(+0.00%)
Mar 07, 2019 0.3000 0.3000 0.3000 0 -0.20(-40.00%)
Mar 06, 2019 0.4531 0.5000 0.4531 0.5000 200 +0.01(+2.04%)
Mar 05, 2019 0.4900 0.4900 0.4900 0.4900 1,036 +0.00(+0.00%)
Mar 04, 2019 0.2300 0.4900 0.2300 0.4900 1,080 -0.02(-3.92%)
Mar 01, 2019 0.1810 0.5100 0.1810 0.5100 2,900 +0.28(+121.74%)
Feb 28, 2019 0.2055 0.2300 0.2055 0.2300 4,204 +0.02(+9.52%)
Feb 27, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 26, 2019 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Feb 25, 2019 0.2100 0.2100 0.2100 0.2100 476 +0.00(+0.00%)
Feb 22, 2019 0.2100 0.2100 0.2100 0.2100 600 -0.02(-7.89%)
Feb 21, 2019 0.2280 0.2280 0.2280 25 +0.00(+0.00%)
Feb 19, 2019 0.2280 0.2280 0.2280 0 +0.12(+107.27%)
Feb 15, 2019 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Feb 14, 2019 0.1100 0.1100 0.1100 0.1100 400 -0.02(-15.38%)
Feb 13, 2019 0.1300 0.1300 0.1300 0.1300 2,958 -0.02(-12.16%)
Feb 12, 2019 0.1580 0.1580 0.1480 0.1480 3,340 +0.02(+13.85%)
Feb 08, 2019 0.1300 0.1300 0.1300 0 +0.05(+60.49%)
Feb 07, 2019 0.0810 0.0810 0.0810 0.0810 4,350 -0.05(-37.69%)
Feb 01, 2019 0.1300 0.1300 0.1300 0 +0.00(+1.96%)
Jan 31, 2019 0.1275 0.1275 0.1275 0.1275 302 +0.00(+0.00%)
Jan 30, 2019 0.1300 0.1300 0.1275 0.1275 1,600 -0.02(-15.00%)
Jan 28, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 25, 2019 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 24, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 23, 2019 0.0970 0.1500 0.0970 0.1500 15,000 +0.07(+87.50%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 -0.02(-17.53%)
Jan 16, 2019 0.0970 0.0970 0.0970 0.0970 1,000 +0.00(+0.00%)
Jan 14, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Jan 09, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Jan 03, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Dec 31, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Dec 28, 2018 0.0970 0.0970 0.0970 4 +0.00(+0.00%)
Dec 27, 2018 0.0970 0.0970 0.0970 0.0970 1,000 +0.00(+0.00%)
Dec 20, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Dec 18, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Dec 11, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Dec 10, 2018 0.0970 0.0970 0.0970 1 +0.00(+0.00%)
Dec 03, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Nov 19, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Nov 16, 2018 0.0970 0.0970 0.0970 4 +0.00(+0.00%)
Nov 13, 2018 0.0970 0.0970 0.0970 0 +0.02(+21.25%)
Oct 26, 2018 0.0800 0.0800 0.0800 0 -0.02(-16.84%)
Oct 25, 2018 0.0962 0.0962 0.0962 0.0962 350 -0.00(-0.82%)
Oct 24, 2018 0.0970 0.0970 0.0970 0.0970 208 +0.02(+21.25%)
Oct 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2018 0.0775 0.0800 0.0775 0.0800 10,961 -0.02(-17.53%)
Oct 15, 2018 0.0970 0.0970 0.0970 0.0970 2,000 +0.02(+25.16%)
Oct 08, 2018 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Oct 05, 2018 0.0775 0.0775 0.0775 0.0775 2,000 +0.00(+0.00%)
Oct 04, 2018 0.0775 0.0775 0.0775 0.0775 100 +0.00(+0.00%)
Oct 03, 2018 0.0775 0.0775 0.0775 0.0775 355 +0.00(+0.00%)
Oct 02, 2018 0.0875 0.0875 0.0775 0.0775 3,000 +0.01(+19.23%)
Oct 01, 2018 0.0875 0.0875 0.0650 0.0650 9,290 +0.01(+18.18%)
Sep 28, 2018 0.0600 0.0600 0.0550 0.0550 27,300 -0.01(-15.38%)
Sep 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 05, 2018 0.0650 0.0650 0.0650 15 +0.00(+0.00%)
Sep 04, 2018 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0650 2 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Aug 15, 2018 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 13, 2018 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Aug 09, 2018 0.0940 0.0940 0.0940 0 +0.03(+44.62%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 5,006 -0.02(-23.53%)
Aug 07, 2018 0.0850 0.0850 0.0850 17 +0.00(+0.00%)
Aug 02, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0.0850 9,100 +0.00(+0.00%)
Jul 31, 2018 35 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 3 +0.00(+0.00%)
Jul 24, 2018 0.0850 0.0850 0.0850 3 +0.01(+21.43%)
Jul 23, 2018 0.0700 0.0700 0.0700 0.0700 14,200 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2018 0.0880 0.0880 0.0700 0.0700 223,332 -0.02(-26.32%)
Jul 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 02, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.04(+80.00%)
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%)
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.