First Colombia Gold Corporation (PK) (FCGD)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 100 | 0.0001 | 0.0002 | 0.0001 | 1823061 | 0.00012212 | CS |
| 4 | 0.0001 | 100 | 0.0001 | 0.0002 | 1.0E-6 | 2464698 | 9.436E-5 | CS |
| 12 | 0.0001 | 100 | 0.0001 | 0.0002 | 1.0E-6 | 5016683 | 5.531E-5 | CS |
| 26 | 0.0001 | 100 | 0.0001 | 0.0002 | 1.0E-6 | 7435810 | 0.00012406 | CS |
| 52 | 0 | 0 | 0.0002 | 0.0003 | 1.0E-6 | 9139314 | 0.00017131 | CS |
| 156 | -0.00115 | -85.1851851852 | 0.00135 | 0.0032 | 1.0E-6 | 30927237 | 0.00096556 | CS |
| 260 | 0.0001 | 100 | 0.0001 | 0.0032 | 1.0E-6 | 62539962 | 0.0009836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 1486500 |
| 1725571440 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 310 |
| 1725485040 | 0.0002 | 7.5E-5 | 60.00 | 0.0002 | 0.0002 | 0.0002 | 1305000 |
| 1725398880 | 0.000125 | 2.5E-5 | 25.00 | 0.0001 | 0.0002 | 0.0001 | 1231784 |
| 1725053340 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 4755150 |
| 1724966400 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 0.0001 | 55150 |
| 1724880360 | 0.0001499 | 1.0E-5 | 7.15 | 0.0001499 | 0.0002 | 0.0001 | 628433 |
| 1724794080 | 0.0001399 | 4.0E-5 | 40.00 | 0.0001 | 0.0001399 | 0.0001 | 926000 |
| 1724707740 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 16510101 |
| 1724448480 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 1155789 |
| 1724362140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1099999 |
| 1724275380 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 3394308 |
| 1724188800 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 4500000 |
| 1724102880 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 81500 |
| 1723843740 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 2600000 |
| 1723757220 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1723670820 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1006250 |
| 1723584300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1723497900 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 640000 |
| 1723238400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001399 | 0.0001 | 2010100 |
| 1723152000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 10000 |
| 1723065720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000000 |
| 1722979800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 100000 |
| 1722893340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 300000 |
| 1722634140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 225001 |
| 1722547620 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 2602333 |
| 1722461340 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 1330166 |
| 1722374820 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 949700 |
| 1722288180 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 16103664 |
| 1722029100 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 3500000 |
| 1721942400 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0001 | 0.0001 | 714999 |
| 1721856480 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0001499 | 0.0001 | 1282999 |
| 1721770140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1030001 |
| 1721683740 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1938644 |
| 1721424180 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0002 | 1.0E-6 | 10584572 |
| 1721337960 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 3180000 |
| 1721251320 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1721164920 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.00011 | 1.0E-6 | 115501980 |
| 1721078400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1720819200 | 0.0001 | 9.0E-5 | 900.00 | 0.0002 | 0.0002 | 0.0001 | 1285000 |
| 1720733280 | 1.0E-5 | -9.0E-5 | -90.00 | 0.0001 | 0.0001 | 1.0E-5 | 510000 |
| 1720646880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2590000 |
| 1720560540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 230000 |
| 1720473600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 80000 |
| 1720213800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1720041000 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 2418333 |
| 1719955740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001499 | 0.0001 | 10346493 |
| 1719868980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 20300000 |
| 1719610020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 30000 |
| 1719523200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 600000 |
| 1719437280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1719350880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 1430500 |
| 1719264540 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1685000 |
| 1719005220 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 745995 |
| 1718918640 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 499999 |
| 1718746080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1718659680 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 812200 |
| 1718400180 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718313780 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718227380 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 2488818 |
| 1718141340 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1247000 |
| 1718054880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1300000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
