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

Full Alliance Group Inc (OP: FAGI )

0.0103 -0.0025 (-19.53%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
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%)
May 01, 2018 0.0401 0.0790 0.0401 0.0690 1,685,275 +0.03(+59.72%)
Apr 30, 2018 0.0433 0.0449 0.0409 0.0432 193,447 +0.00(+1.17%)
Apr 27, 2018 0.0410 0.0449 0.0400 0.0427 247,385 -0.00(-4.90%)
Apr 26, 2018 0.0399 0.0449 0.0399 0.0449 280,075 +0.00(+12.25%)
Apr 25, 2018 0.0400 0.0400 0.0372 0.0400 68,503 +0.00(+0.00%)
Apr 24, 2018 0.0428 0.0428 0.0371 0.0400 74,050 -0.00(-8.88%)
Apr 23, 2018 0.0404 0.0480 0.0404 0.0439 333,516 -0.00(-1.24%)
Apr 20, 2018 0.0400 0.0445 0.0400 0.0445 399,637 +0.00(+11.13%)
Apr 19, 2018 0.0405 0.0445 0.0400 0.0400 35,363 -0.00(-10.71%)
Apr 18, 2018 0.0400 0.0449 0.0400 0.0448 21,200 -0.00(-0.22%)
Apr 17, 2018 0.0422 0.0449 0.0382 0.0449 148,900 +0.00(+0.22%)
Apr 16, 2018 0.0436 0.0448 0.0420 0.0448 19,100 +0.00(+6.67%)
Apr 13, 2018 0.0401 0.0469 0.0401 0.0420 178,000 -0.01(-12.32%)
Apr 12, 2018 0.0459 0.0479 0.0400 0.0479 353,550 +0.00(+5.51%)
Apr 11, 2018 0.0450 0.0500 0.0440 0.0454 191,792 +0.00(+10.73%)
Apr 10, 2018 0.0475 0.0475 0.0410 0.0410 73,456 -0.01(-13.50%)
Apr 09, 2018 0.0481 0.0530 0.0450 0.0474 383,269 -0.01(-12.22%)
Apr 06, 2018 0.0600 0.0600 0.0500 0.0540 338,704 -0.01(-9.24%)
Apr 05, 2018 0.0486 0.0870 0.0460 0.0595 842,416 +0.01(+23.44%)
Apr 04, 2018 0.0482 0.0550 0.0461 0.0482 241,000 +0.00(+0.42%)
Apr 03, 2018 0.0482 0.0482 0.0480 0.0480 24,500 -0.00(-0.41%)
Apr 02, 2018 0.0450 0.0610 0.0440 0.0482 970,395 +0.00(+9.05%)
Mar 29, 2018 0.0442 0.0442 0.0442 0 +0.00(+1.38%)
Mar 28, 2018 0.0445 0.0446 0.0400 0.0436 133,798 +0.00(+9.00%)
Mar 27, 2018 0.0450 0.0450 0.0400 0.0400 50,200 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0470 0.0400 0.0400 49,236 +0.00(+0.00%)
Mar 23, 2018 0.0478 0.0529 0.0400 0.0400 431,333 -0.01(-13.04%)
Mar 22, 2018 0.0461 0.0480 0.0460 0.0460 133,947 -0.01(-15.60%)
Mar 21, 2018 0.0470 0.0550 0.0460 0.0545 92,061 +0.01(+18.48%)
Mar 20, 2018 0.0476 0.0485 0.0460 0.0460 83,683 -0.00(-3.36%)
Mar 19, 2018 0.0478 0.0500 0.0476 0.0476 115,321 -0.00(-2.86%)
Mar 16, 2018 0.0538 0.0590 0.0477 0.0490 347,053 -0.00(-2.00%)
Mar 15, 2018 0.0519 0.0539 0.0500 0.0500 639,912 +0.00(+4.17%)
Mar 14, 2018 0.0480 0.0510 0.0480 0.0480 9,486 -0.01(-10.95%)
Mar 13, 2018 0.0510 0.0539 0.0480 0.0539 87,921 +0.00(+5.69%)
Mar 12, 2018 0.0584 0.0584 0.0500 0.0510 539,227 -0.01(-11.30%)
Mar 09, 2018 0.0585 0.0585 0.0520 0.0575 35,500 -0.00(-1.20%)
Mar 08, 2018 0.0523 0.0582 0.0512 0.0582 82,000 +0.00(+3.93%)
Mar 07, 2018 0.0643 0.0675 0.0560 0.0560 330,426 -0.01(-16.29%)
Mar 06, 2018 0.0700 0.0788 0.0591 0.0669 424,579 -0.00(-4.43%)
Mar 05, 2018 0.0690 0.0701 0.0650 0.0700 304,373 +0.00(+6.06%)
Mar 02, 2018 0.0651 0.0780 0.0633 0.0660 104,880 -0.01(-16.46%)
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.