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 (%)
Sep 29, 2017 0.0380 0.0380 0.0301 0.0338 55,520 -0.00(-12.21%)
Sep 28, 2017 0.0350 0.0385 0.0350 0.0385 157,400 +0.01(+28.33%)
Sep 27, 2017 0.0381 0.0381 0.0300 0.0300 1,600 -0.00(-11.76%)
Sep 26, 2017 0.0320 0.0348 0.0320 0.0340 72,273 +0.01(+17.24%)
Sep 25, 2017 0.0280 0.0290 0.0280 0.0290 10,500 +0.00(+0.00%)
Sep 22, 2017 0.0300 0.0300 0.0290 0.0290 69,500 -0.00(-5.46%)
Sep 21, 2017 0.0307 0.0307 0.0307 0.0307 3,000 +0.00(+2.25%)
Sep 20, 2017 0.0320 0.0320 0.0300 0.0300 20,460 -0.01(-22.68%)
Sep 19, 2017 0.0290 0.0388 0.0270 0.0388 32,972 +0.01(+37.59%)
Sep 18, 2017 0.0437 0.0437 0.0202 0.0282 98,700 -0.01(-19.43%)
Sep 14, 2017 0.0350 0.0350 0.0350 0 -0.01(-21.52%)
Sep 13, 2017 0.0446 0.0446 0.0446 0.0446 111 +0.01(+36.18%)
Sep 11, 2017 0.0328 0.0328 0.0328 0 -0.00(-7.75%)
Sep 08, 2017 0.0330 0.0355 0.0301 0.0355 96,643 +0.00(+8.90%)
Sep 07, 2017 0.0328 0.0328 0.0326 0.0326 38,903 -0.00(-1.21%)
Sep 06, 2017 0.0282 0.0355 0.0250 0.0330 65,515 -0.00(-7.04%)
Sep 05, 2017 0.0285 0.0355 0.0240 0.0355 42,000 +0.00(+0.00%)
Sep 01, 2017 0.0243 0.0355 0.0220 0.0355 85,152 +0.01(+31.48%)
Aug 31, 2017 0.0250 0.0270 0.0250 0.0270 3,100 +0.00(+12.50%)
Aug 30, 2017 0.0236 0.0243 0.0236 0.0240 6,175 -0.01(-33.15%)
Aug 29, 2017 0.0359 0.0359 0.0359 0.0359 200 -0.00(-4.01%)
Aug 28, 2017 0.0235 0.0374 0.0235 0.0374 5,175 +0.00(+8.72%)
Aug 25, 2017 0.0384 0.0384 0.0235 0.0344 80,522 -0.01(-14.00%)
Aug 24, 2017 0.0382 0.0439 0.0205 0.0400 241,742 +0.00(+0.25%)
Aug 23, 2017 0.0400 0.0475 0.0399 0.0399 36,700 +0.00(+4.18%)
Aug 22, 2017 0.0498 0.0498 0.0383 0.0383 68,378 -0.00(-6.30%)
Aug 21, 2017 0.0489 0.0489 0.0409 0.0409 9,000 +0.00(+7.00%)
Aug 18, 2017 0.0758 0.0758 0.0382 0.0382 115,050 -0.00(-4.50%)
Aug 17, 2017 0.0512 0.0780 0.0400 0.0400 5,127 -0.00(-0.74%)
Aug 16, 2017 0.0403 0.0403 0.0403 0.0403 21,940 +0.00(+0.00%)
Aug 15, 2017 0.0410 0.0410 0.0403 0.0403 43,153 +0.00(+0.00%)
Aug 14, 2017 0.0499 0.0499 0.0403 0.0403 13,628 -0.01(-16.04%)
Aug 11, 2017 0.0410 0.0481 0.0400 0.0480 118,129 +0.01(+17.07%)
Aug 10, 2017 0.0502 0.0505 0.0401 0.0410 182,617 -0.02(-29.91%)
Aug 09, 2017 0.0587 0.0600 0.0505 0.0585 102,409 +0.01(+9.35%)
Aug 08, 2017 0.0535 0.0599 0.0535 0.0535 86,441 +0.00(+0.00%)
Aug 07, 2017 0.0524 0.0698 0.0524 0.0535 97,134 -0.01(-10.08%)
Aug 04, 2017 0.0566 0.0670 0.0533 0.0595 208,676 +0.01(+11.84%)
Aug 03, 2017 0.0674 0.0799 0.0516 0.0532 364,382 -0.02(-23.89%)
Aug 02, 2017 0.0631 0.0700 0.0606 0.0699 140,318 -0.00(-0.29%)
Aug 01, 2017 0.1100 0.1100 0.0630 0.0701 66,472 -0.04(-39.04%)
Jul 31, 2017 0.0566 0.1150 0.0566 0.1150 14,658 +0.04(+43.75%)
Jul 28, 2017 0.0800 0.0900 0.0604 0.0800 44,593 +0.00(+0.00%)
Jul 27, 2017 0.0692 0.0840 0.0600 0.0800 138,196 +0.02(+33.56%)
Jul 26, 2017 0.0899 0.0899 0.0544 0.0599 216,379 -0.03(-33.37%)
Jul 25, 2017 0.0640 0.0900 0.0530 0.0899 162,207 +0.02(+34.18%)
Jul 24, 2017 0.0525 0.0670 0.0520 0.0670 31,866 +0.00(+4.28%)
Jul 21, 2017 0.0600 0.0680 0.0522 0.0643 9,346 -0.00(-2.65%)
Jul 20, 2017 0.0695 0.0695 0.0529 0.0660 50,042 +0.01(+10.00%)
Jul 19, 2017 0.0502 0.0719 0.0500 0.0600 42,255 -0.00(-6.10%)
Jul 18, 2017 0.0630 0.0789 0.0580 0.0639 153,837 -0.00(-1.69%)
Jul 17, 2017 0.0796 0.0796 0.0650 0.0650 113,050 -0.01(-13.22%)
Jul 14, 2017 0.0750 0.0750 0.0650 0.0749 15,830 -0.00(-0.13%)
Jul 13, 2017 0.0725 0.0798 0.0700 0.0750 74,444 -0.00(-6.13%)
Jul 12, 2017 0.0654 0.0800 0.0650 0.0799 27,515 +0.01(+22.17%)
Jul 11, 2017 0.0839 0.0839 0.0654 0.0654 85,280 -0.02(-23.06%)
Jul 10, 2017 0.0753 0.0865 0.0700 0.0850 86,752 +0.01(+12.88%)
Jul 07, 2017 0.0756 0.0800 0.0752 0.0753 56,666 -0.01(-12.66%)
Jul 06, 2017 0.0705 0.0899 0.0702 0.0862 141,312 -0.00(-3.13%)
Jul 05, 2017 0.0800 0.0899 0.0701 0.0890 27,019 +0.01(+18.67%)
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.