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

Full Alliance Group Inc (OP: FAGI )

0.0108 -0.0002 (-1.82%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.0406 0.0406 0.0406 0.0406 11,146 +0.00(+6.01%)
Mar 30, 2020 0.0370 0.0383 0.0370 0.0383 20,000 -0.00(-1.79%)
Mar 26, 2020 0.0390 0.0390 0.0390 0 -0.00(-0.26%)
Mar 24, 2020 0.0391 0.0391 0.0391 0 -0.00(-4.17%)
Mar 23, 2020 0.0390 0.0408 0.0390 0.0408 1,200 +0.00(+7.37%)
Mar 20, 2020 0.0350 0.0380 0.0350 0.0380 70,200 +0.00(+4.68%)
Mar 19, 2020 0.0301 0.0363 0.0222 0.0363 501,062 +0.01(+17.10%)
Mar 18, 2020 0.0311 0.0311 0.0310 0.0310 16,119 +0.00(+0.00%)
Mar 17, 2020 0.0360 0.0400 0.0310 0.0310 301,743 -0.00(-11.43%)
Mar 16, 2020 0.0420 0.0450 0.0350 0.0350 110,364 -0.01(-16.67%)
Mar 13, 2020 0.0470 0.0470 0.0420 0.0420 22,500 -0.00(-0.94%)
Mar 12, 2020 0.0427 0.0474 0.0315 0.0424 355,200 +0.01(+14.59%)
Mar 11, 2020 0.0370 0.0370 0.0370 35 +0.00(+0.00%)
Mar 09, 2020 0.0370 0.0370 0.0370 0 -0.00(-9.76%)
Mar 06, 2020 0.0410 0.0410 0.0410 0.0410 10,400 +0.00(+2.50%)
Mar 05, 2020 0.0643 0.0643 0.0397 0.0400 163,099 -0.00(-2.44%)
Mar 04, 2020 0.0590 0.0600 0.0410 0.0410 17,854 -0.00(-10.87%)
Mar 03, 2020 0.0460 0.0460 0.0460 0.0460 288 +0.00(+2.22%)
Mar 02, 2020 0.0451 0.0500 0.0450 0.0450 9,900 -0.01(-10.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0 +0.01(+20.48%)
Feb 26, 2020 0.0495 0.0495 0.0415 0.0415 6,800 -0.01(-13.54%)
Feb 25, 2020 0.0400 0.0500 0.0400 0.0480 105,600 -0.00(-4.00%)
Feb 24, 2020 0.0600 0.0600 0.0400 0.0500 360,837 +0.00(+0.00%)
Feb 21, 2020 0.0535 0.0600 0.0500 0.0500 179,900 -0.00(-3.85%)
Feb 20, 2020 0.0440 0.0520 0.0400 0.0520 239,192 +0.00(+6.12%)
Feb 19, 2020 0.0490 0.0490 0.0490 0.0490 10,000 -0.00(-7.55%)
Feb 18, 2020 0.0515 0.0530 0.0515 0.0530 640 +0.00(+6.00%)
Feb 14, 2020 0.0540 0.0540 0.0474 0.0500 92,900 +0.00(+4.17%)
Feb 13, 2020 0.0450 0.0500 0.0430 0.0480 37,200 +0.01(+11.63%)
Feb 12, 2020 0.0442 0.0562 0.0409 0.0430 205,374 -0.00(-4.44%)
Feb 11, 2020 0.0500 0.0500 0.0409 0.0450 56,043 +0.00(+10.02%)
Feb 10, 2020 0.0500 0.0500 0.0409 0.0409 64,900 -0.01(-14.08%)
Feb 07, 2020 0.0465 0.0500 0.0465 0.0476 11,400 +0.01(+18.70%)
Feb 06, 2020 0.0401 0.0401 0.0401 0.0401 100 -0.01(-16.46%)
Feb 05, 2020 0.0620 0.0620 0.0400 0.0480 329,800 -0.01(-18.37%)
Feb 04, 2020 0.0451 0.0588 0.0420 0.0588 367,420 -0.00(-0.34%)
Feb 03, 2020 0.0335 0.0900 0.0335 0.0590 7,420 -0.00(-1.67%)
Jan 31, 2020 0.0603 0.0603 0.0600 0.0600 32,100 +0.01(+24.74%)
Jan 30, 2020 0.0925 0.0925 0.0461 0.0481 3,622 -0.02(-30.29%)
Jan 29, 2020 0.0550 0.0690 0.0550 0.0690 265,240 +0.02(+36.63%)
Jan 28, 2020 0.0400 0.0700 0.0400 0.0505 28,008 +0.01(+26.25%)
Jan 27, 2020 0.0550 0.0749 0.0400 0.0400 456,310 -0.01(-27.27%)
Jan 24, 2020 0.0415 0.0550 0.0415 0.0550 60,000 +0.01(+13.17%)
Jan 23, 2020 0.0450 0.0500 0.0390 0.0486 193,640 +0.01(+38.86%)
Jan 22, 2020 0.0500 0.0500 0.0350 0.0350 90,812 -0.01(-30.00%)
Jan 21, 2020 0.0500 0.0500 0.0360 0.0500 117,250 +0.02(+66.11%)
Jan 17, 2020 0.0420 0.0420 0.0301 0.0301 150,600 +0.00(+0.33%)
Jan 16, 2020 0.0500 0.0500 0.0300 0.0300 358,713 -0.00(-11.24%)
Jan 15, 2020 0.0350 0.0440 0.0338 0.0338 92,031 -0.01(-19.52%)
Jan 13, 2020 0.0420 0.0420 0.0420 0 +0.01(+13.51%)
Jan 10, 2020 0.0460 0.0475 0.0370 0.0370 110,000 -0.01(-26.00%)
Jan 09, 2020 0.0500 0.0500 0.0400 0.0500 382,131 -0.00(-9.09%)
Jan 08, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0600 0.0550 0.0550 71,599 +0.00(+7.63%)
Jan 06, 2020 0.0700 0.0700 0.0310 0.0511 1,265,335 -0.03(-36.12%)
Jan 03, 2020 0.0701 0.0800 0.0701 0.0800 35,200 +0.00(+0.00%)
Jan 02, 2020 0.0891 0.0891 0.0701 0.0800 63,872 -0.01(-7.30%)
Dec 31, 2019 0.0973 0.0973 0.0800 0.0863 59,200 -0.00(-4.11%)
Dec 30, 2019 0.0800 0.0900 0.0800 0.0900 13,100 -0.00(-3.95%)
Dec 27, 2019 0.0749 0.0937 0.0749 0.0937 33,200 +0.02(+25.10%)
Dec 26, 2019 0.0803 0.0998 0.0650 0.0749 361,456 -0.03(-25.10%)
Dec 24, 2019 0.0910 0.1000 0.0898 0.1000 87,600 +0.01(+14.03%)
Dec 23, 2019 0.0768 0.0919 0.0768 0.0877 50,400 -0.00(-4.67%)
Dec 20, 2019 0.0875 0.0920 0.0800 0.0920 5,800 +0.01(+8.36%)
Dec 19, 2019 0.0849 0.0849 0.0849 0.0849 5,060 +0.01(+6.52%)
Dec 18, 2019 0.0880 0.0880 0.0710 0.0797 243,875 -0.02(-19.25%)
Dec 17, 2019 0.0900 0.1000 0.0710 0.0987 273,864 -0.00(-1.30%)
Dec 16, 2019 0.1000 0.1000 0.0900 0.1000 25,410 +0.01(+5.49%)
Dec 13, 2019 0.0860 0.0949 0.0860 0.0948 93,500 +0.00(+5.33%)
Dec 12, 2019 0.0861 0.0950 0.0860 0.0900 48,652 +0.00(+0.11%)
Dec 11, 2019 0.0979 0.0999 0.0866 0.0899 27,414 -0.00(-0.11%)
Dec 10, 2019 0.1000 0.1000 0.0900 0.0900 131,078 -0.00(-0.55%)
Dec 09, 2019 0.0833 0.1097 0.0833 0.0905 54,587 -0.02(-21.17%)
Dec 06, 2019 0.1165 0.1200 0.1010 0.1148 118,700 -0.00(-3.53%)
Dec 05, 2019 0.0910 0.1200 0.0910 0.1190 223,080 +0.02(+16.21%)
Dec 04, 2019 0.1094 0.1094 0.0965 0.1024 93,279 -0.00(-0.78%)
Dec 03, 2019 0.1100 0.1187 0.0940 0.1032 338,363 -0.01(-10.80%)
Dec 02, 2019 0.0913 0.1214 0.0913 0.1157 247,443 -0.01(-6.54%)
Nov 29, 2019 0.1145 0.1238 0.1053 0.1238 2,100 +0.00(+3.17%)
Nov 27, 2019 0.1150 0.1290 0.1150 0.1200 75,800 -0.00(-1.64%)
Nov 26, 2019 0.1250 0.1300 0.1150 0.1220 122,952 -0.00(-2.40%)
Nov 25, 2019 0.1200 0.1310 0.1040 0.1250 308,829 +0.02(+14.05%)
Nov 22, 2019 0.1110 0.1190 0.0903 0.1096 194,700 -0.01(-6.16%)
Nov 21, 2019 0.0999 0.1199 0.0830 0.1168 791,858 +0.02(+24.26%)
Nov 20, 2019 0.1500 0.1500 0.0740 0.0940 619,294 -0.03(-21.67%)
Nov 19, 2019 0.1250 0.1513 0.1100 0.1200 672,344 -0.00(-0.91%)
Nov 18, 2019 0.0940 0.1403 0.0650 0.1211 669,994 +0.03(+33.96%)
Nov 15, 2019 0.0580 0.0950 0.0533 0.0904 2,077,400 +0.03(+61.72%)
Nov 14, 2019 0.0539 0.0559 0.0421 0.0559 4,185,064 +0.01(+18.68%)
Nov 13, 2019 0.0680 0.0699 0.0450 0.0471 1,712,111 -0.01(-21.50%)
Nov 12, 2019 0.1210 0.1300 0.0510 0.0600 3,266,331 -0.06(-49.62%)
Nov 11, 2019 0.2490 0.2490 0.1100 0.1191 929,810 -0.12(-49.32%)
Nov 08, 2019 0.2349 0.2430 0.1750 0.2350 546,000 +0.02(+7.31%)
Nov 07, 2019 0.1810 0.2550 0.1800 0.2190 1,005,864 +0.05(+28.82%)
Nov 06, 2019 0.1000 0.1700 0.0975 0.1700 424,082 +0.07(+70.34%)
Nov 05, 2019 0.0920 0.0998 0.0920 0.0998 238,860 +0.01(+8.48%)
Nov 04, 2019 0.0959 0.0970 0.0900 0.0920 315,388 -0.00(-4.07%)
Nov 01, 2019 0.0945 0.0959 0.0653 0.0959 130,900 +0.00(+2.02%)
Oct 31, 2019 0.0802 0.0959 0.0801 0.0940 892,943 +0.01(+17.35%)
Oct 30, 2019 0.0666 0.0801 0.0666 0.0801 478,030 +0.01(+20.27%)
Oct 29, 2019 0.0650 0.0666 0.0650 0.0666 132,131 +0.00(+2.46%)
Oct 28, 2019 0.0580 0.0650 0.0580 0.0650 169,354 +0.01(+12.07%)
Oct 25, 2019 0.0630 0.0630 0.0560 0.0580 78,500 -0.00(-6.45%)
Oct 24, 2019 0.0400 0.0620 0.0400 0.0620 321,917 +0.01(+13.76%)
Oct 23, 2019 0.0500 0.0545 0.0500 0.0545 127,715 +0.00(+9.00%)
Oct 22, 2019 0.0500 0.0545 0.0354 0.0500 304,898 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0446 0.0500 171,500 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0400 0.0500 367,600 -0.01(-16.67%)
Oct 17, 2019 0.0480 0.0650 0.0340 0.0600 568,814 +0.02(+71.43%)
Oct 16, 2019 0.0260 0.0442 0.0260 0.0350 526,079 +0.00(+2.94%)
Oct 15, 2019 0.0470 0.0475 0.0240 0.0340 661,984 -0.00(-12.82%)
Oct 14, 2019 0.0500 0.0500 0.0390 0.0390 374,280 -0.00(-9.30%)
Oct 11, 2019 0.0440 0.0460 0.0320 0.0430 761,000 +0.00(+7.50%)
Oct 10, 2019 0.0250 0.0450 0.0250 0.0400 3,139,065 +0.01(+60.00%)
Oct 09, 2019 0.0203 0.0250 0.0143 0.0250 771,130 +0.01(+85.19%)
Oct 08, 2019 0.0115 0.0170 0.0115 0.0135 997,204 +0.00(+35.00%)
Oct 07, 2019 0.0120 0.0120 0.0100 0.0100 380,053 -0.00(-16.67%)
Oct 04, 2019 0.0170 0.0170 0.0100 0.0120 1,210,200 +0.00(+1.69%)
Oct 03, 2019 0.0095 0.0118 0.0095 0.0118 25,332 +0.00(+0.00%)
Oct 02, 2019 0.0120 0.0149 0.0108 0.0118 533,293 +0.00(+19.19%)
Sep 30, 2019 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Sep 27, 2019 0.0081 0.0110 0.0081 0.0110 10,000 +0.00(+32.53%)
Sep 26, 2019 0.0083 0.0083 0.0083 0.0083 200 -0.00(-24.55%)
Sep 25, 2019 0.0086 0.0110 0.0086 0.0110 95,407 +0.00(+19.57%)
Sep 24, 2019 0.0093 0.0093 0.0091 0.0092 78,500 +0.00(+13.58%)
Sep 23, 2019 0.0081 0.0081 0.0081 0.0081 1,000 -0.00(-15.62%)
Sep 20, 2019 0.0109 0.0109 0.0096 0.0096 58,900 -0.00(-10.28%)
Sep 19, 2019 0.0107 0.0107 0.0107 0.0107 2,997 +0.00(+1.90%)
Sep 17, 2019 0.0105 0.0105 0.0105 0 +0.00(+23.53%)
Sep 16, 2019 0.0085 0.0088 0.0085 0.0085 140,000 -0.00(-3.41%)
Sep 13, 2019 0.0046 0.0088 0.0046 0.0088 10,100 -0.00(-11.11%)
Sep 12, 2019 0.0100 0.0113 0.0099 0.0099 66,230 -0.00(-1.00%)
Sep 11, 2019 0.0100 0.0100 0.0100 3 +0.00(+0.00%)
Sep 10, 2019 0.0115 0.0115 0.0100 0.0100 41,999 -0.00(-13.04%)
Sep 09, 2019 0.0115 0.0115 0.0115 0.0115 25,663 +0.00(+0.00%)
Sep 06, 2019 0.0110 0.0115 0.0110 0.0115 16,100 +0.00(+3.60%)
Sep 05, 2019 0.0090 0.0120 0.0090 0.0111 122,219 -0.00(-7.50%)
Sep 04, 2019 0.0120 0.0120 0.0120 0.0120 20,036 +0.00(+33.33%)
Sep 03, 2019 0.0090 0.0090 0.0090 0.0090 6,500 -0.00(-15.89%)
Aug 29, 2019 0.0107 0.0107 0.0107 0 +0.00(+48.61%)
Aug 22, 2019 0.0072 0.0072 0.0072 0 +0.00(+5.88%)
Aug 21, 2019 0.0070 0.0070 0.0068 0.0068 31,992 -0.00(-2.86%)
Aug 20, 2019 0.0070 0.0070 0.0070 0.0070 60,000 +0.00(+0.00%)
Aug 19, 2019 0.0070 0.0070 0.0070 0.0070 40,100 -0.00(-36.94%)
Aug 15, 2019 0.0111 0.0111 0.0111 0 +0.00(+58.57%)
Aug 14, 2019 0.0076 0.0076 0.0070 0.0070 4,640 -0.00(-27.08%)
Aug 13, 2019 0.0046 0.0096 0.0046 0.0096 23,850 +0.00(+41.18%)
Aug 07, 2019 0.0068 0.0068 0.0068 0 -0.00(-40.87%)
Aug 06, 2019 0.0066 0.0115 0.0066 0.0115 13,076 +0.00(+64.29%)
Aug 05, 2019 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-22.22%)
Jul 25, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 24, 2019 0.0090 0.0090 0.0090 0.0090 133,600 +0.00(+36.36%)
Jul 23, 2019 0.0066 0.0066 0.0066 0.0066 10,916 -0.00(-27.47%)
Jul 22, 2019 0.0091 0.0091 0.0091 0.0091 14,000 +0.00(+42.19%)
Jul 19, 2019 0.0096 0.0096 0.0064 0.0064 17,000 -0.01(-46.67%)
Jul 18, 2019 0.0120 0.0120 0.0120 0.0120 10,000 +0.01(+150.00%)
Jul 17, 2019 0.0048 0.0048 0.0048 0.0048 730 -0.01(-56.36%)
Jul 16, 2019 0.0075 0.0110 0.0075 0.0110 180,063 +0.00(+46.67%)
Jul 15, 2019 0.0080 0.0080 0.0075 0.0075 100,000 -0.00(-6.25%)
Jul 12, 2019 0.0080 0.0080 0.0080 0.0080 300 -0.00(-5.88%)
Jul 09, 2019 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jul 08, 2019 0.0100 0.0159 0.0080 0.0085 207,975 -0.00(-10.53%)
Jul 05, 2019 0.0102 0.0103 0.0095 0.0095 312,200 -0.00(-5.00%)
Jul 03, 2019 0.0200 0.0200 0.0100 0.0100 95,000 -0.00(-28.57%)
Jul 02, 2019 0.0140 0.0150 0.0140 0.0140 39,985 +0.00(+0.00%)
Jun 28, 2019 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Jun 27, 2019 0.0150 0.0150 0.0150 0.0150 25,200 -0.00(-16.20%)
Jun 24, 2019 0.0179 0.0179 0.0179 0 +0.00(+26.95%)
Jun 20, 2019 0.0141 0.0141 0.0141 0 -0.00(-18.97%)
Jun 19, 2019 0.0160 0.0174 0.0140 0.0174 21,000 +0.00(+29.85%)
Jun 14, 2019 0.0134 0.0134 0.0134 0 +0.00(+21.82%)
Jun 13, 2019 0.0197 0.0197 0.0110 0.0110 511,000 -0.01(-45.81%)
Jun 10, 2019 0.0203 0.0203 0.0203 0 -0.00(-4.69%)
Jun 06, 2019 0.0213 0.0213 0.0213 0 +0.00(+12.11%)
Jun 05, 2019 0.0150 0.0190 0.0150 0.0190 123,800 +0.00(+1.06%)
Jun 04, 2019 0.0200 0.0200 0.0187 0.0188 511,519 -0.00(-6.00%)
May 31, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
May 30, 2019 0.0244 0.0244 0.0239 0.0239 5,700 +0.01(+97.52%)
May 29, 2019 0.0121 0.0121 0.0121 0.0121 4,000 -0.01(-39.20%)
May 24, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 5,000 +0.00(+32.67%)
May 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+12.78%)
May 14, 2019 0.0121 0.0133 0.0121 0.0133 29,981 -0.00(-11.33%)
May 10, 2019 0.0150 0.0150 0.0150 0 -0.00(-23.47%)
May 08, 2019 0.0196 0.0196 0.0196 0 +0.00(+0.00%)
May 07, 2019 0.0196 0.0196 0.0196 0.0196 4,000 +0.00(+7.10%)
May 06, 2019 0.0183 0.0183 0.0183 0.0183 2,900 +0.00(+1.67%)
May 03, 2019 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+16.13%)
May 01, 2019 0.0155 0.0155 0.0155 0 -0.00(-3.73%)
Apr 30, 2019 0.0131 0.0161 0.0131 0.0161 4,920 -0.00(-10.56%)
Apr 29, 2019 0.0190 0.0190 0.0180 0.0180 68,706 -0.01(-40.59%)
Apr 26, 2019 0.0303 0.0303 0.0303 0.0303 16,600 +0.01(+40.93%)
Apr 24, 2019 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Apr 23, 2019 0.0150 0.0150 0.0150 0.0150 93,000 -0.00(-23.08%)
Apr 18, 2019 0.0199 0.0199 0.0195 0.0195 44,000 +0.00(+8.33%)
Apr 16, 2019 0.0180 0.0180 0.0180 0 -0.00(-14.29%)
Apr 15, 2019 0.0213 0.0213 0.0210 0.0210 600 +0.00(+17.32%)
Apr 11, 2019 0.0179 0.0179 0.0179 0 -0.00(-2.72%)
Apr 10, 2019 0.0156 0.0190 0.0120 0.0184 198,717 -0.00(-11.96%)
Apr 09, 2019 0.0140 0.0209 0.0140 0.0209 9,085 +0.00(+20.11%)
Apr 08, 2019 0.0212 0.0212 0.0174 0.0174 10,700 -0.00(-16.75%)
Apr 05, 2019 0.0209 0.0209 0.0209 0.0209 5,000 +0.00(+10.58%)
Apr 04, 2019 0.0172 0.0229 0.0170 0.0189 263,500 -0.00(-16.00%)
Apr 03, 2019 0.0234 0.0240 0.0171 0.0225 125,500 +0.00(+12.50%)
Apr 02, 2019 0.0250 0.0250 0.0200 0.0200 67,000 -0.01(-28.57%)
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.