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

Full Alliance Group Inc (OP: FAGI )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jul 31, 2018 0.0190 0.0198 0.0170 0.0190 476,150 +0.00(+2.15%)
Jul 30, 2018 0.0181 0.0200 0.0170 0.0186 331,500 -0.00(-6.53%)
Jul 27, 2018 0.0150 0.0199 0.0150 0.0199 184,500 +0.00(+19.16%)
Jul 26, 2018 0.0160 0.0170 0.0140 0.0167 199,531 +0.00(+11.33%)
Jul 25, 2018 0.0170 0.0170 0.0140 0.0150 1,068,868 +0.00(+7.14%)
Jul 24, 2018 0.0187 0.0199 0.0138 0.0140 879,756 -0.00(-22.22%)
Jul 23, 2018 0.0203 0.0290 0.0152 0.0180 2,464,848 -0.01(-37.72%)
Jul 20, 2018 0.0298 0.0298 0.0223 0.0289 356,706 -0.00(-2.03%)
Jul 19, 2018 0.0371 0.0371 0.0250 0.0295 819,357 -0.01(-24.36%)
Jul 18, 2018 0.0450 0.0490 0.0370 0.0390 452,986 -0.00(-11.36%)
Jul 17, 2018 0.0480 0.0489 0.0390 0.0440 531,878 +0.00(+3.41%)
Jul 16, 2018 0.0460 0.0500 0.0382 0.0425 1,726,690 +0.01(+21.57%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0350 121,574 +0.00(+0.52%)
Jul 12, 2018 0.0298 0.0348 0.0269 0.0348 128,600 +0.01(+18.44%)
Jul 11, 2018 0.0252 0.0298 0.0241 0.0294 361,918 +0.00(+5.00%)
Jul 10, 2018 0.0300 0.0300 0.0280 0.0280 127,364 -0.00(-5.72%)
Jul 09, 2018 0.0370 0.0370 0.0297 0.0297 228,286 -0.01(-19.73%)
Jul 06, 2018 0.0370 0.0370 0.0304 0.0370 39,100 +0.00(+0.00%)
Jul 05, 2018 0.0370 0.0370 0.0304 0.0370 4,765 +0.00(+8.82%)
Jul 03, 2018 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Jul 02, 2018 0.0349 0.0349 0.0330 0.0330 5,850 -0.00(-3.79%)
Jun 29, 2018 0.0346 0.0346 0.0330 0.0343 19,200 +0.00(+6.85%)
Jun 28, 2018 0.0322 0.0341 0.0321 0.0321 144,171 -0.00(-0.31%)
Jun 27, 2018 0.0350 0.0414 0.0322 0.0322 206,111 +0.00(+0.62%)
Jun 26, 2018 0.0398 0.0465 0.0320 0.0320 502,821 -0.01(-15.57%)
Jun 25, 2018 0.0344 0.0379 0.0344 0.0379 78,711 -0.00(-3.81%)
Jun 22, 2018 0.0400 0.0400 0.0321 0.0394 321,802 +0.00(+12.57%)
Jun 21, 2018 0.0360 0.0400 0.0350 0.0350 60,000 -0.00(-7.89%)
Jun 20, 2018 0.0350 0.0380 0.0350 0.0380 23,866 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0380 0.0350 0.0380 93,067 -0.00(-9.52%)
Jun 18, 2018 0.0350 0.0420 0.0350 0.0420 2,011 +0.01(+16.67%)
Jun 15, 2018 0.0420 0.0351 0.0360 13,490 +0.00(+2.56%)
Jun 14, 2018 0.0360 0.0364 0.0351 0.0351 57,716 -0.00(-12.03%)
Jun 13, 2018 0.0374 0.0400 0.0374 0.0399 44,500 +0.00(+1.01%)
Jun 12, 2018 0.0355 0.0395 0.0355 0.0395 51,800 -0.00(-1.25%)
Jun 11, 2018 0.0403 0.0430 0.0365 0.0400 12,277 +0.00(+9.59%)
Jun 08, 2018 0.0365 0.0365 0.0365 0.0365 4,103 -0.00(-10.98%)
Jun 07, 2018 0.0370 0.0410 0.0370 0.0410 300 -0.00(-3.53%)
Jun 06, 2018 0.0370 0.0440 0.0351 0.0425 168,802 +0.00(+3.91%)
Jun 05, 2018 0.0445 0.0445 0.0350 0.0409 189,922 +0.00(+2.25%)
Jun 04, 2018 0.0415 0.0448 0.0390 0.0400 453,480 -0.00(-4.76%)
Jun 01, 2018 0.0398 0.0430 0.0351 0.0420 384,567 +0.00(+10.53%)
May 31, 2018 0.0400 0.0400 0.0380 0.0380 40,050 -0.00(-5.00%)
May 30, 2018 0.0375 0.0496 0.0360 0.0400 311,445 +0.00(+9.89%)
May 29, 2018 0.0350 0.0364 0.0350 0.0364 143,120 +0.00(+1.11%)
May 25, 2018 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
May 24, 2018 0.0480 0.0543 0.0400 0.0500 879,410 +0.00(+2.77%)
May 23, 2018 0.0430 0.0500 0.0361 0.0486 297,394 +0.01(+11.84%)
May 22, 2018 0.0340 0.0450 0.0298 0.0435 319,115 +0.01(+34.26%)
May 21, 2018 0.0380 0.0380 0.0324 0.0324 73,750 -0.01(-14.74%)
May 18, 2018 0.0401 0.0423 0.0380 0.0380 304,770 -0.01(-13.64%)
May 17, 2018 0.0450 0.0450 0.0410 0.0440 198,752 -0.00(-3.51%)
May 16, 2018 0.0428 0.0477 0.0400 0.0456 17,145 +0.00(+0.33%)
May 15, 2018 0.0403 0.0456 0.0373 0.0454 291,231 +0.00(+1.91%)
May 14, 2018 0.0398 0.0476 0.0396 0.0446 118,899 -0.00(-0.22%)
May 11, 2018 0.0410 0.0477 0.0385 0.0447 365,671 -0.00(-6.68%)
May 10, 2018 0.0422 0.0550 0.0422 0.0479 902,308 +0.00(+9.86%)
May 09, 2018 0.0470 0.0499 0.0411 0.0436 717,000 -0.00(-6.74%)
May 08, 2018 0.0400 0.0474 0.0380 0.0467 268,147 +0.00(+4.24%)
May 07, 2018 0.0456 0.0456 0.0410 0.0449 283,901 -0.00(-1.21%)
May 04, 2018 0.0519 0.0519 0.0420 0.0454 690,191 -0.01(-12.52%)
May 03, 2018 0.0410 0.0720 0.0371 0.0519 3,328,461 +0.00(+5.92%)
May 02, 2018 0.0690 0.0690 0.0450 0.0490 751,496 -0.02(-28.99%)
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.