Dark

FGD
FIRST GLOBAL DATA LIMITED
stock CVE

Inactive

May 2, 2018

0.0700CAD0.000%(0.0000)219,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-02	0.0700	0.0700	0.0650	0.0700	0.000%	219,800	0.000%
2018-05-01	0.0700	0.0750	0.0700	0.0700	0.000%	405,013	0.000%
2018-04-30	0.0700	0.0750	0.0700	0.0700	-6.667%	171,500	0.000%
2018-04-27	0.0750	0.0800	0.0700	0.0750	0.000%	394,228	-6.667%
2018-04-26	0.0750	0.0850	0.0750	0.0750	-6.250%	514,550	-6.667%
2018-04-25	0.0800	0.0850	0.0800	0.0800	0.000%	114,546	-12.500%
2018-04-24	0.0800	0.0850	0.0800	0.0800	0.000%	369,778	-12.500%
2018-04-23	0.0800	0.0900	0.0800	0.0800	-5.882%	540,477	-12.500%
2018-04-20	0.0850	0.0900	0.0850	0.0850	-5.556%	178,300	-17.647%
2018-04-19	0.0900	0.0900	0.0850	0.0900	-5.263%	437,993	-22.222%
2018-04-18	0.0950	0.0950	0.0850	0.0950	0.000%	1,106,068	-26.316%
2018-04-17	0.0950	0.1050	0.0750	0.0950	-29.630%	4,921,988	-26.316%
2018-04-11	0.1350	0.1350	0.1300	0.1350	+3.846%	35,500	-48.148%
2018-04-10	0.1300	0.1350	0.1250	0.1300	-7.143%	320,400	-46.154%
2018-04-09	0.1400	0.1400	0.1350	0.1400	+3.704%	167,590	-50.000%
2018-04-06	0.1350	0.1400	0.1350	0.1350	-3.571%	82,465	-48.148%
2018-04-05	0.1400	0.1450	0.1350	0.1400	0.000%	305,214	-50.000%
2018-04-04	0.1400	0.1450	0.1400	0.1400	-3.448%	132,550	-50.000%
2018-04-03	0.1450	0.1450	0.1400	0.1450	+3.571%	301,609	-51.724%
2018-04-02	0.1400	0.1500	0.1400	0.1400	-6.667%	111,837	-50.000%
2018-03-29	0.1500	0.1550	0.1450	0.1500	0.000%	291,575	-53.333%
2018-03-28	0.1500	0.1650	0.1450	0.1500	-9.091%	1,973,580	-53.333%
2018-03-27	0.1650	0.1850	0.1550	0.1650	-10.811%	1,100,244	-57.576%
2018-03-26	0.1850	0.1850	0.1700	0.1850	+8.824%	139,900	-62.162%
2018-03-23	0.1700	0.1750	0.1650	0.1700	0.000%	425,085	-58.824%
2018-03-22	0.1700	0.1850	0.1700	0.1700	-2.857%	289,931	-58.824%
2018-03-21	0.1750	0.1900	0.1700	0.1750	-5.405%	711,678	-60.000%
2018-03-20	0.1850	0.1850	0.1750	0.1850	-2.632%	660,554	-62.162%
2018-03-19	0.1900	0.2000	0.1850	0.1900	-5.000%	522,947	-63.158%
2018-03-16	0.2000	0.2000	0.1950	0.2000	0.000%	64,250	-65.000%
2018-03-15	0.2000	0.2000	0.1950	0.2000	+2.564%	86,440	-65.000%
2018-03-14	0.1950	0.2000	0.1950	0.1950	-2.500%	185,850	-64.103%
2018-03-13	0.2000	0.2050	0.2000	0.2000	+2.564%	558,837	-65.000%
2018-03-12	0.1950	0.1950	0.1950	0.1950	-2.500%	48,550	-64.103%
2018-03-09	0.2000	0.2000	0.1950	0.2000	0.000%	114,200	-65.000%
2018-03-08	0.2000	0.2000	0.1950	0.2000	0.000%	105,400	-65.000%
2018-03-07	0.2000	0.2050	0.1950	0.2000	0.000%	115,700	-65.000%
2018-03-06	0.2000	0.2100	0.1950	0.2000	0.000%	433,863	-65.000%
2018-03-05	0.2000	0.2100	0.2000	0.2000	-4.762%	375,895	-65.000%
2018-03-02	0.2100	0.2100	0.2000	0.2100	+5.000%	263,150	-66.667%
2018-03-01	0.2000	0.2050	0.1900	0.2000	0.000%	316,050	-65.000%
2018-02-28	0.2000	0.2050	0.1850	0.2000	+2.564%	620,551	-65.000%
2018-02-27	0.1950	0.2100	0.1950	0.1950	-4.878%	474,500	-64.103%
2018-02-26	0.2050	0.2150	0.2000	0.2050	-4.651%	460,020	-65.854%
2018-02-23	0.2150	0.2200	0.2100	0.2150	0.000%	599,940	-67.442%
2018-02-22	0.2150	0.2300	0.2100	0.2150	-2.273%	1,043,651	-67.442%
2018-02-21	0.2200	0.2300	0.2150	0.2200	-2.222%	575,101	-68.182%
2018-02-20	0.2250	0.2350	0.2200	0.2250	-2.174%	462,538	-68.889%
2018-02-16	0.2300	0.2350	0.2250	0.2300	0.000%	117,500	-69.565%
2018-02-15	0.2300	0.2300	0.2250	0.2300	-4.167%	394,580	-69.565%
2018-02-14	0.2400	0.2500	0.2200	0.2400	+6.667%	1,410,335	-70.833%
2018-02-13	0.2250	0.2300	0.2250	0.2250	-2.174%	108,500	-68.889%
2018-02-12	0.2300	0.2350	0.2250	0.2300	0.000%	263,290	-69.565%
2018-02-09	0.2300	0.2350	0.2250	0.2300	-4.167%	359,240	-69.565%
2018-02-08	0.2400	0.2450	0.2300	0.2400	-2.041%	772,566	-70.833%
2018-02-07	0.2450	0.2600	0.2400	0.2450	-2.000%	934,317	-71.429%
2018-02-06	0.2500	0.2700	0.2400	0.2500	-1.961%	713,231	-72.000%
2018-02-05	0.2550	0.2800	0.2450	0.2550	0.000%	2,740,323	-72.549%
2018-02-02	0.2550	0.3150	0.2450	0.2550	+13.333%	6,075,052	-72.549%
2018-01-31	0.2250	0.2300	0.2200	0.2250	+2.273%	248,000	-68.889%
2018-01-30	0.2200	0.2300	0.2200	0.2200	-4.348%	469,559	-68.182%
2018-01-29	0.2300	0.2350	0.2200	0.2300	-2.128%	664,880	-69.565%
2018-01-26	0.2350	0.2400	0.2300	0.2350	0.000%	638,859	-70.213%
2018-01-25	0.2350	0.2500	0.2300	0.2350	-2.083%	472,992	-70.213%
2018-01-24	0.2400	0.2450	0.2300	0.2400	+4.348%	554,027	-70.833%
2018-01-23	0.2300	0.2450	0.2300	0.2300	-4.167%	910,600	-69.565%
2018-01-22	0.2400	0.2550	0.2300	0.2400	+4.348%	2,212,467	-70.833%
2018-01-19	0.2300	0.2300	0.2200	0.2300	+4.545%	1,495,083	-69.565%
2018-01-18	0.2200	0.2250	0.2200	0.2200	0.000%	905,244	-68.182%
2018-01-17	0.2200	0.2250	0.2150	0.2200	-2.222%	615,820	-68.182%
2018-01-16	0.2250	0.2300	0.2150	0.2250	0.000%	1,116,643	-68.889%
2018-01-15	0.2250	0.2250	0.2200	0.2250	+4.651%	329,800	-68.889%
2018-01-12	0.2150	0.2200	0.2150	0.2150	0.000%	498,272	-67.442%
2018-01-11	0.2150	0.2200	0.2150	0.2150	-2.273%	864,243	-67.442%
2018-01-10	0.2200	0.2200	0.2150	0.2200	0.000%	296,937	-68.182%
2018-01-09	0.2200	0.2250	0.2150	0.2200	-2.222%	446,722	-68.182%
2018-01-08	0.2250	0.2350	0.2150	0.2250	+2.273%	1,312,850	-68.889%
2018-01-05	0.2200	0.2300	0.2200	0.2200	-2.222%	848,229	-68.182%
2018-01-04	0.2250	0.2300	0.2200	0.2250	0.000%	748,180	-68.889%
2018-01-03	0.2250	0.2350	0.2200	0.2250	-4.255%	606,727	-68.889%
2018-01-02	0.2350	0.2400	0.2300	0.2350	+2.174%	844,324	-70.213%
2017-12-29	0.2300	0.2400	0.2250	0.2300	-2.128%	639,238	-69.565%
2017-12-28	0.2350	0.2450	0.2300	0.2350	0.000%	591,200	-70.213%
2017-12-27	0.2350	0.2500	0.2300	0.2350	-7.843%	860,719	-70.213%
2017-12-22	0.2550	0.2550	0.2400	0.2550	-1.923%	1,401,704	-72.549%
2017-12-21	0.2600	0.2600	0.2300	0.2600	+8.333%	2,395,693	-73.077%
2017-12-20	0.2400	0.2450	0.2350	0.2400	-2.041%	1,785,762	-70.833%
2017-12-19	0.2450	0.2550	0.2300	0.2450	-3.922%	1,033,632	-71.429%
2017-12-18	0.2550	0.2600	0.2350	0.2550	+6.250%	1,421,675	-72.549%
2017-12-15	0.2400	0.2500	0.2200	0.2400	+6.667%	1,814,433	-70.833%
2017-12-14	0.2250	0.2250	0.2150	0.2250	+2.273%	460,150	-68.889%
2017-12-13	0.2200	0.2250	0.2150	0.2200	-2.222%	849,844	-68.182%
2017-12-12	0.2250	0.2300	0.2200	0.2250	0.000%	503,314	-68.889%
2017-12-11	0.2250	0.2350	0.2250	0.2250	-2.174%	917,554	-68.889%
2017-12-08	0.2300	0.2350	0.2250	0.2300	0.000%	808,721	-69.565%
2017-12-07	0.2300	0.2350	0.2200	0.2300	0.000%	779,215	-69.565%
2017-12-06	0.2300	0.2350	0.2250	0.2300	+2.222%	397,830	-69.565%
2017-12-05	0.2250	0.2400	0.2250	0.2250	-4.255%	2,283,815	-68.889%
2017-12-04	0.2350	0.2700	0.2350	0.2350	-9.615%	1,921,775	-70.213%
2017-12-01	0.2600	0.2850	0.2600	0.2600	-5.455%	1,021,403	-73.077%
2017-11-30	0.2750	0.2900	0.2600	0.2750	-3.509%	2,653,014	-74.545%
2017-11-29	0.2850	0.2900	0.2700	0.2850	+7.547%	1,534,321	-75.439%
2017-11-28	0.2650	0.2900	0.2500	0.2650	+1.923%	2,880,111	-73.585%
2017-11-27	0.2600	0.2700	0.2400	0.2600	+4.000%	2,178,413	-73.077%
2017-11-24	0.2500	0.2650	0.2450	0.2500	0.000%	1,208,470	-72.000%
2017-11-23	0.2500	0.2600	0.2400	0.2500	+6.383%	2,158,607	-72.000%
2017-11-22	0.2350	0.2450	0.2300	0.2350	0.000%	1,024,777	-70.213%
2017-11-21	0.2350	0.2550	0.2200	0.2350	+6.818%	3,493,703	-70.213%
2017-11-20	0.2200	0.2300	0.2150	0.2200	0.000%	354,600	-68.182%
2017-11-17	0.2200	0.2300	0.2150	0.2200	0.000%	1,019,191	-68.182%
2017-11-16	0.2200	0.2350	0.2150	0.2200	0.000%	1,945,546	-68.182%
2017-11-15	0.2200	0.2350	0.2150	0.2200	-4.348%	1,768,654	-68.182%
2017-11-14	0.2300	0.2500	0.2250	0.2300	+2.222%	1,099,045	-69.565%
2017-11-13	0.2250	0.2450	0.2200	0.2250	-8.163%	1,080,643	-68.889%
2017-11-10	0.2450	0.2800	0.2400	0.2450	-10.909%	2,250,710	-71.429%
2017-11-09	0.2750	0.3050	0.2350	0.2750	+12.245%	4,664,024	-74.545%
2017-11-08	0.2450	0.2600	0.2050	0.2450	+19.512%	2,780,460	-71.429%
2017-11-07	0.2050	0.2050	0.1900	0.2050	+7.895%	1,467,308	-65.854%
2017-11-06	0.1900	0.2000	0.1850	0.1900	-9.524%	2,987,008	-63.158%
2017-11-03	0.2100	0.2150	0.2050	0.2100	+2.439%	1,015,183	-66.667%
2017-11-02	0.2050	0.2150	0.2000	0.2050	-2.381%	1,514,093	-65.854%
2017-11-01	0.2100	0.2200	0.2050	0.2100	-2.326%	1,099,165	-66.667%
2017-10-31	0.2150	0.2250	0.2100	0.2150	+0.939%	687,600	-67.442%
2017-10-30	0.2130	0.2200	0.2100	0.2130	-3.182%	563,066	-67.136%
2017-10-27	0.2200	0.2350	0.2150	0.2200	-2.222%	353,322	-68.182%
2017-10-26	0.2250	0.2300	0.2150	0.2250	0.000%	539,100	-68.889%
2017-10-25	0.2250	0.2400	0.2100	0.2250	-4.255%	1,553,335	-68.889%
2017-10-24	0.2350	0.2400	0.2300	0.2350	0.000%	514,380	-70.213%
2017-10-23	0.2350	0.2450	0.2300	0.2350	0.000%	402,416	-70.213%
2017-10-20	0.2350	0.2400	0.2350	0.2350	-2.083%	258,241	-70.213%
2017-10-19	0.2400	0.2500	0.2350	0.2400	-2.041%	382,127	-70.833%
2017-10-18	0.2450	0.2500	0.2400	0.2450	-3.922%	133,400	-71.429%
2017-10-17	0.2550	0.2550	0.2400	0.2550	+4.082%	80,400	-72.549%
2017-10-16	0.2450	0.2500	0.2400	0.2450	-2.000%	160,600	-71.429%
2017-10-13	0.2500	0.2550	0.2450	0.2500	0.000%	395,089	-72.000%
2017-10-12	0.2500	0.2600	0.2500	0.2500	-1.961%	261,332	-72.000%
2017-10-11	0.2550	0.2650	0.2450	0.2550	+2.000%	621,367	-72.549%
2017-10-10	0.2500	0.2650	0.2500	0.2500	-1.961%	324,819	-72.000%
2017-10-06	0.2550	0.2700	0.2400	0.2550	+2.000%	461,350	-72.549%
2017-10-05	0.2500	0.2550	0.2350	0.2500	+4.167%	706,240	-72.000%
2017-10-04	0.2400	0.2600	0.2350	0.2400	-4.000%	422,700	-70.833%
2017-10-03	0.2500	0.2600	0.2350	0.2500	+6.383%	1,055,215	-72.000%
2017-10-02	0.2350	0.2600	0.2250	0.2350	-4.082%	1,261,470	-70.213%
2017-09-29	0.2450	0.2750	0.2450	0.2450	-5.769%	3,022,150	-71.429%
2017-09-28	0.2600	0.2950	0.2550	0.2600	-11.864%	1,698,742	-73.077%
2017-09-27	0.2950	0.3050	0.2850	0.2950	-1.667%	315,230	-76.271%
2017-09-26	0.3000	0.3100	0.2750	0.3000	+11.111%	1,607,950	-76.667%
2017-09-25	0.2700	0.2850	0.2700	0.2700	-1.818%	628,120	-74.074%
2017-09-22	0.2750	0.2800	0.2500	0.2750	+3.774%	1,035,645	-74.545%
2017-09-21	0.2650	0.2650	0.2100	0.2650	+20.455%	1,580,500	-73.585%
2017-09-20	0.2200	0.2300	0.2150	0.2200	0.000%	459,840	-68.182%
2017-09-19	0.2200	0.2250	0.1950	0.2200	+4.762%	1,618,550	-68.182%
2017-09-18	0.2100	0.2300	0.2000	0.2100	-16.000%	3,234,209	-66.667%
2017-09-15	0.2500	0.2600	0.2350	0.2500	-3.846%	1,259,128	-72.000%
2017-09-14	0.2600	0.2650	0.2500	0.2600	0.000%	433,929	-73.077%
2017-09-13	0.2600	0.2700	0.2550	0.2600	-3.704%	383,850	-73.077%
2017-09-12	0.2700	0.2800	0.2550	0.2700	+3.846%	340,730	-74.074%
2017-09-11	0.2600	0.2650	0.2550	0.2600	-3.704%	611,145	-73.077%
2017-09-08	0.2700	0.2750	0.2650	0.2700	0.000%	421,332	-74.074%
2017-09-07	0.2700	0.2800	0.2650	0.2700	+1.887%	646,765	-74.074%
2017-09-06	0.2650	0.2900	0.2600	0.2650	-7.018%	732,550	-73.585%
2017-09-05	0.2850	0.2900	0.2650	0.2850	-1.724%	799,773	-75.439%
2017-09-01	0.2900	0.2950	0.2750	0.2900	0.000%	594,174	-75.862%
2017-08-31	0.2900	0.2950	0.2900	0.2900	-1.695%	227,750	-75.862%
2017-08-30	0.2950	0.3050	0.2700	0.2950	-10.606%	1,902,879	-76.271%
2017-08-29	0.3300	0.3300	0.3150	0.3300	+4.762%	164,400	-78.788%
2017-08-28	0.3150	0.3300	0.3100	0.3150	-1.563%	165,250	-77.778%
2017-08-25	0.3200	0.3350	0.3150	0.3200	-1.538%	437,000	-78.125%
2017-08-24	0.3250	0.3350	0.3200	0.3250	-1.515%	618,601	-78.462%
2017-08-23	0.3300	0.3300	0.3000	0.3300	+1.538%	999,582	-78.788%
2017-08-22	0.3250	0.3700	0.3150	0.3250	-12.162%	1,372,226	-78.462%
2017-08-21	0.3700	0.4100	0.3600	0.3700	-1.333%	887,139	-81.081%
2017-08-18	0.3750	0.4100	0.3450	0.3750	+8.696%	3,356,188	-81.333%
2017-08-17	0.3450	0.3650	0.2900	0.3450	+18.966%	1,198,960	-79.710%
2017-08-16	0.2900	0.2950	0.2800	0.2900	0.000%	200,144	-75.862%
2017-08-15	0.2900	0.2950	0.2800	0.2900	0.000%	266,500	-75.862%
2017-08-14	0.2900	0.3000	0.2800	0.2900	-1.695%	434,730	-75.862%
2017-08-11	0.2950	0.2950	0.2550	0.2950	+7.273%	1,396,766	-76.271%
2017-08-10	0.2750	0.3100	0.2750	0.2750	-8.333%	1,178,487	-74.545%
2017-08-09	0.3000	0.3100	0.2950	0.3000	-3.226%	516,266	-76.667%
2017-08-08	0.3100	0.3250	0.3100	0.3100	-3.125%	249,000	-77.419%
2017-08-04	0.3200	0.3350	0.3150	0.3200	-3.030%	228,300	-78.125%
2017-08-03	0.3300	0.3400	0.3200	0.3300	-1.493%	124,811	-78.788%
2017-08-02	0.3350	0.3350	0.3250	0.3350	+1.515%	339,114	-79.104%
2017-08-01	0.3300	0.3350	0.3100	0.3300	+6.452%	241,030	-78.788%
2017-07-31	0.3100	0.3350	0.3100	0.3100	-7.463%	165,480	-77.419%
2017-07-28	0.3350	0.3350	0.3200	0.3350	0.000%	480,936	-79.104%
2017-07-27	0.3350	0.3600	0.3350	0.3350	-4.286%	249,937	-79.104%
2017-07-26	0.3500	0.3700	0.3450	0.3500	-2.778%	362,987	-80.000%
2017-07-25	0.3600	0.3750	0.3550	0.3600	-1.370%	141,561	-80.556%
2017-07-24	0.3650	0.3700	0.3600	0.3650	-2.667%	213,842	-80.822%
2017-07-21	0.3750	0.3750	0.3600	0.3750	-1.316%	204,200	-81.333%
2017-07-20	0.3800	0.3800	0.3450	0.3800	+4.110%	1,004,665	-81.579%
2017-07-19	0.3650	0.3650	0.3500	0.3650	+4.286%	179,750	-80.822%
2017-07-18	0.3500	0.3700	0.3500	0.3500	-5.405%	244,882	-80.000%
2017-07-17	0.3700	0.3700	0.3550	0.3700	+1.370%	175,515	-81.081%
2017-07-14	0.3650	0.3750	0.3550	0.3650	+2.817%	215,367	-80.822%
2017-07-13	0.3550	0.3750	0.3500	0.3550	-1.389%	532,165	-80.282%
2017-07-12	0.3600	0.3900	0.3550	0.3600	-5.263%	458,776	-80.556%
2017-07-11	0.3800	0.4000	0.3500	0.3800	+8.571%	1,586,098	-81.579%
2017-07-10	0.3500	0.3700	0.3350	0.3500	-7.895%	1,220,194	-80.000%
2017-07-07	0.3800	0.4050	0.3350	0.3800	-2.564%	1,152,153	-81.579%
2017-07-06	0.3900	0.4050	0.3700	0.3900	-4.878%	668,000	-82.051%
2017-07-05	0.4100	0.4300	0.4000	0.4100	0.000%	470,883	-82.927%
2017-07-04	0.4100	0.4500	0.4050	0.4100	-6.818%	950,546	-82.927%
2017-06-30	0.4400	0.4450	0.4150	0.4400	+3.529%	471,433	-84.091%
2017-06-29	0.4250	0.4300	0.3900	0.4250	-1.163%	1,317,877	-83.529%
2017-06-28	0.4300	0.4400	0.4200	0.4300	-2.273%	862,255	-83.721%
2017-06-27	0.4400	0.4450	0.4350	0.4400	-2.222%	411,865	-84.091%
2017-06-26	0.4500	0.4500	0.4400	0.4500	0.000%	148,237	-84.444%
2017-06-23	0.4500	0.4500	0.4350	0.4500	+1.124%	307,961	-84.444%
2017-06-22	0.4450	0.4500	0.4350	0.4450	0.000%	418,061	-84.270%
2017-06-21	0.4450	0.4600	0.4300	0.4450	-2.198%	515,895	-84.270%
2017-06-20	0.4550	0.4850	0.4500	0.4550	-3.191%	845,758	-84.615%
2017-06-19	0.4700	0.4900	0.4400	0.4700	+5.618%	807,183	-85.106%
2017-06-16	0.4450	0.4550	0.4250	0.4450	+3.488%	596,107	-84.270%
2017-06-15	0.4300	0.4550	0.4100	0.4300	-5.495%	1,512,412	-83.721%
2017-06-14	0.4550	0.4800	0.4450	0.4550	-2.151%	436,847	-84.615%
2017-06-13	0.4650	0.4900	0.4450	0.4650	-4.124%	1,114,192	-84.946%
2017-06-12	0.4850	0.5300	0.4850	0.4850	-2.020%	1,126,442	-85.567%
2017-06-09	0.4950	0.5100	0.4950	0.4950	-2.941%	506,667	-85.859%
2017-06-08	0.5100	0.5300	0.5100	0.5100	0.000%	98,505	-86.275%
2017-06-07	0.5100	0.5500	0.5000	0.5100	-5.556%	267,443	-86.275%
2017-06-06	0.5400	0.5800	0.5300	0.5400	0.000%	597,583	-87.037%
2017-06-05	0.5400	0.5400	0.4900	0.5400	+1.887%	671,170	-87.037%
2017-06-02	0.5300	0.5400	0.5000	0.5300	-3.636%	659,752	-86.792%
2017-06-01	0.5500	0.6000	0.5400	0.5500	-6.780%	762,341	-87.273%
2017-05-31	0.5900	0.6300	0.5800	0.5900	0.000%	689,358	-88.136%
2017-05-30	0.5900	0.6100	0.5800	0.5900	0.000%	558,780	-88.136%
2017-05-29	0.5900	0.6200	0.5800	0.5900	-1.667%	385,053	-88.136%
2017-05-26	0.6000	0.6100	0.5700	0.6000	+1.695%	548,315	-88.333%
2017-05-25	0.5900	0.6400	0.5900	0.5900	-6.349%	567,183	-88.136%
2017-05-24	0.6300	0.6600	0.6300	0.6300	0.000%	570,938	-88.889%
2017-05-23	0.6300	0.6800	0.6300	0.6300	-3.077%	1,416,993	-88.889%
2017-05-19	0.6500	0.6800	0.5800	0.6500	+4.839%	705,021	-89.231%
2017-05-18	0.6200	0.6300	0.6000	0.6200	-1.587%	230,631	-88.710%
2017-05-17	0.6300	0.6300	0.5500	0.6300	+8.621%	1,014,888	-88.889%
2017-05-16	0.5800	0.5900	0.5700	0.5800	-3.333%	242,450	-87.931%
2017-05-15	0.6000	0.6300	0.5600	0.6000	0.000%	685,493	-88.333%
2017-05-12	0.6000	0.6400	0.6000	0.6000	-3.226%	588,184	-88.333%
2017-05-11	0.6200	0.6800	0.5900	0.6200	+6.897%	1,012,459	-88.710%
2017-05-10	0.5800	0.6100	0.5100	0.5800	+11.538%	1,475,204	-87.931%
2017-05-09	0.5200	0.5700	0.4900	0.5200	-13.333%	3,867,026	-86.538%
2017-05-08	0.6000	0.6200	0.6000	0.6000	-4.762%	824,912	-88.333%
2017-05-05	0.6300	0.6600	0.5900	0.6300	-3.077%	1,866,315	-88.889%
2017-05-04	0.6500	0.7000	0.6500	0.6500	-5.797%	1,645,693	-89.231%
2017-05-03	0.6900	0.7200	0.6800	0.6900	-1.429%	554,990	-89.855%
2017-05-02	0.7000	0.7300	0.6800	0.7000	-6.667%	642,917	-90.000%
2017-05-01	0.7500	0.7500	0.7000	0.7500	+7.143%	397,823	-90.667%
2017-04-28	0.7000	0.7400	0.7000	0.7000	+2.941%	831,540	-90.000%
2017-04-27	0.6800	0.7200	0.6700	0.6800	-6.849%	2,299,489	-89.706%
2017-04-26	0.7300	0.7800	0.7300	0.7300	-5.195%	631,817	-90.411%
2017-04-25	0.7700	0.8000	0.7500	0.7700	-1.282%	719,418	-90.909%
2017-04-24	0.7800	0.8200	0.7800	0.7800	-2.500%	660,718	-91.026%
2017-04-21	0.8000	0.8500	0.7700	0.8000	-5.882%	1,379,972	-91.250%
2017-04-20	0.8500	0.9500	0.8300	0.8500	+13.333%	4,749,348	-91.765%
2017-04-19	0.7500	0.7900	0.7400	0.7500	-3.846%	730,938	-90.667%
2017-04-18	0.7800	0.8000	0.7600	0.7800	-1.266%	534,430	-91.026%
2017-04-17	0.7900	0.8200	0.7800	0.7900	-2.469%	575,095	-91.139%
2017-04-13	0.8100	0.8100	0.7100	0.8100	+15.714%	1,180,562	-91.358%
2017-04-12	0.7000	0.7600	0.7000	0.7000	0.000%	582,490	-90.000%
2017-04-11	0.7000	0.7300	0.6900	0.7000	-1.408%	766,362	-90.000%
2017-04-10	0.7100	0.7600	0.7100	0.7100	-5.333%	529,260	-90.141%
2017-04-07	0.7500	0.7800	0.7100	0.7500	+5.634%	1,678,552	-90.667%
2017-04-06	0.7100	0.7400	0.7000	0.7100	0.000%	949,284	-90.141%
2017-04-05	0.7100	0.8000	0.7100	0.7100	-12.346%	2,184,808	-90.141%
2017-04-04	0.8100	0.8800	0.8000	0.8100	-2.410%	1,168,052	-91.358%
2017-04-03	0.8300	0.8400	0.7800	0.8300	+6.410%	532,342	-91.566%
2017-03-31	0.7800	0.8300	0.7500	0.7800	-3.704%	1,727,737	-91.026%
2017-03-30	0.8100	0.8700	0.8000	0.8100	-7.955%	1,470,496	-91.358%
2017-03-29	0.8800	0.8800	0.8300	0.8800	0.000%	700,910	-92.045%
2017-03-28	0.8800	0.9300	0.8600	0.8800	-5.376%	1,450,188	-92.045%
2017-03-27	0.9300	1.0000	0.9300	0.9300	-5.102%	2,021,273	-92.473%
2017-03-24	0.9800	0.9900	0.8900	0.9800	+11.364%	1,675,581	-92.857%
2017-03-23	0.8800	0.9000	0.8700	0.8800	+1.149%	424,961	-92.045%
2017-03-22	0.8700	0.9100	0.8600	0.8700	-2.247%	683,550	-91.954%
2017-03-21	0.8900	0.9200	0.8800	0.8900	-3.261%	563,376	-92.135%
2017-03-20	0.9200	0.9500	0.9000	0.9200	-2.128%	559,689	-92.391%
2017-03-17	0.9400	0.9400	0.8800	0.9400	+5.618%	612,091	-92.553%
2017-03-16	0.8900	0.9000	0.8700	0.8900	-3.261%	675,610	-92.135%
2017-03-15	0.9200	0.9200	0.8700	0.9200	-2.128%	576,378	-92.391%
2017-03-14	0.9400	0.9700	0.8900	0.9400	-2.083%	977,220	-92.553%
2017-03-13	0.9600	0.9900	0.9200	0.9600	+9.091%	2,095,140	-92.708%
2017-03-10	0.8800	0.9500	0.8400	0.8800	+10.000%	3,514,288	-92.045%
2017-03-02	0.8000	0.8900	0.7300	0.8000	-10.112%	3,372,406	-91.250%
2017-03-01	0.8900	0.9100	0.8600	0.8900	+2.299%	1,467,203	-92.135%
2017-02-28	0.8700	0.8900	0.8500	0.8700	-2.247%	471,552	-91.954%
2017-02-27	0.8900	0.9400	0.8400	0.8900	-4.301%	1,468,100	-92.135%
2017-02-24	0.9300	0.9300	0.8200	0.9300	+5.682%	2,394,845	-92.473%
2017-02-23	0.8800	0.9300	0.8500	0.8800	+2.326%	1,551,756	-92.045%
2017-02-22	0.8600	0.9500	0.7800	0.8600	-4.444%	3,505,576	-91.860%
2017-02-21	0.9000	0.9000	0.7200	0.9000	+38.462%	4,321,769	-92.222%
2017-02-17	0.6500	0.6600	0.6100	0.6500	-1.515%	739,997	-89.231%
2017-02-16	0.6600	0.7300	0.5800	0.6600	+6.452%	3,075,994	-89.394%
2017-02-15	0.6200	0.7000	0.6000	0.6200	-12.676%	3,226,220	-88.710%
2017-02-14	0.7100	0.8400	0.6900	0.7100	-8.974%	5,642,206	-90.141%
2017-02-13	0.7800	0.7900	0.6800	0.7800	+18.182%	4,561,186	-91.026%
2017-02-10	0.6600	0.6600	0.5400	0.6600	+24.528%	4,367,658	-89.394%
2017-02-09	0.5300	0.5400	0.5200	0.5300	0.000%	1,007,790	-86.792%
2017-02-08	0.5300	0.5600	0.5000	0.5300	0.000%	1,461,288	-86.792%
2017-02-07	0.5300	0.5700	0.5200	0.5300	+11.579%	2,909,817	-86.792%
2017-02-06	0.4750	0.4750	0.4100	0.4750	+15.854%	2,355,351	-85.263%
2017-02-03	0.4100	0.4450	0.4000	0.4100	-7.865%	3,250,262	-82.927%
2017-02-02	0.4450	0.4850	0.4250	0.4450	+1.136%	3,040,459	-84.270%
2017-02-01	0.4400	0.5000	0.4350	0.4400	+7.317%	8,999,664	-84.091%
2017-01-31	0.4100	0.4100	0.3400	0.4100	+30.159%	6,830,061	-82.927%
2017-01-30	0.3150	0.3300	0.3100	0.3150	0.000%	927,742	-77.778%
2017-01-27	0.3150	0.3150	0.2950	0.3150	+3.279%	793,348	-77.778%
2017-01-26	0.3050	0.3300	0.3000	0.3050	-1.613%	1,135,635	-77.049%
2017-01-25	0.3100	0.3450	0.2900	0.3100	0.000%	4,511,433	-77.419%
2017-01-24	0.3100	0.3100	0.2650	0.3100	+19.231%	5,182,397	-77.419%
2017-01-23	0.2600	0.2700	0.2550	0.2600	+1.961%	676,260	-73.077%
2017-01-20	0.2550	0.2600	0.2400	0.2550	+2.000%	703,500	-72.549%
2017-01-19	0.2500	0.2550	0.2400	0.2500	-1.961%	1,102,200	-72.000%
2017-01-18	0.2550	0.2650	0.2300	0.2550	0.000%	813,480	-72.549%
2017-01-17	0.2550	0.2650	0.2500	0.2550	-1.923%	523,255	-72.549%
2017-01-16	0.2600	0.2800	0.2600	0.2600	-5.455%	420,491	-73.077%
2017-01-13	0.2750	0.2750	0.2650	0.2750	+1.852%	346,000	-74.545%
2017-01-12	0.2700	0.2850	0.2700	0.2700	-5.263%	402,810	-74.074%
2017-01-11	0.2850	0.2900	0.2700	0.2850	+3.636%	899,549	-75.439%
2017-01-10	0.2750	0.2900	0.2750	0.2750	-1.786%	923,600	-74.545%
2017-01-09	0.2800	0.2900	0.2750	0.2800	+9.804%	1,825,626	-75.000%
2017-01-06	0.2550	0.2650	0.2450	0.2550	+2.000%	754,587	-72.549%
2017-01-05	0.2500	0.2800	0.2500	0.2500	-5.660%	1,308,762	-72.000%
2017-01-04	0.2650	0.2900	0.2650	0.2650	0.000%	2,688,534	-73.585%
2017-01-03	0.2650	0.2750	0.2600	0.2650	-1.852%	572,500	-73.585%
2016-12-30	0.2700	0.2750	0.2550	0.2700	+1.887%	570,171	-74.074%
2016-12-29	0.2650	0.2650	0.2550	0.2650	0.000%	424,051	-73.585%
2016-12-28	0.2650	0.2700	0.2400	0.2650	+3.922%	504,562	-73.585%
2016-12-23	0.2550	0.2600	0.2450	0.2550	+2.000%	273,435	-72.549%
2016-12-22	0.2500	0.2700	0.2450	0.2500	-7.407%	930,060	-72.000%
2016-12-21	0.2700	0.2700	0.2300	0.2700	+14.894%	1,692,120	-74.074%
2016-12-20	0.2350	0.2500	0.2000	0.2350	+2.174%	694,690	-70.213%
2016-12-19	0.2300	0.2400	0.2300	0.2300	-4.167%	272,905	-69.565%
2016-12-16	0.2400	0.2500	0.2250	0.2400	0.000%	455,421	-70.833%
2016-12-15	0.2400	0.2550	0.2400	0.2400	-4.000%	316,050	-70.833%
2016-12-14	0.2500	0.2600	0.2300	0.2500	-1.961%	718,435	-72.000%
2016-12-13	0.2550	0.2950	0.2500	0.2550	+6.250%	3,147,651	-72.549%
2016-12-12	0.2400	0.3050	0.2350	0.2400	-20.000%	1,342,408	-70.833%
2016-12-09	0.3000	0.3300	0.2950	0.3000	-7.692%	1,171,792	-76.667%
2016-12-08	0.3250	0.3350	0.3100	0.3250	+1.563%	1,304,021	-78.462%
2016-12-07	0.3200	0.3600	0.2900	0.3200	+6.667%	4,794,453	-78.125%
2016-12-06	0.3000	0.3650	0.2750	0.3000	-6.250%	4,066,832	-76.667%
2016-12-05	0.3200	0.3450	0.2450	0.3200	+36.170%	7,032,981	-78.125%
2016-12-02	0.2350	0.2350	0.1850	0.2350	+27.027%	1,304,175	-70.213%
2016-12-01	0.1850	0.2050	0.1800	0.1850	+2.778%	1,050,864	-62.162%
2016-11-30	0.1800	0.2100	0.1700	0.1800	-10.000%	1,935,963	-61.111%
2016-11-29	0.2000	0.2800	0.1850	0.2000	0.000%	7,489,346	-65.000%
2016-11-28	0.2000	0.2100	0.1250	0.2000	+73.913%	5,301,579	-65.000%
2016-11-25	0.1150	0.1250	0.1150	0.1150	+4.545%	854,708	-39.130%
2016-11-24	0.1100	0.1200	0.1100	0.1100	-8.333%	65,000	-36.364%
2016-11-23	0.1200	0.1200	0.1100	0.1200	+4.348%	260,000	-41.667%
2016-11-22	0.1150	0.1200	0.1100	0.1150	0.000%	399,200	-39.130%
2016-11-21	0.1150	0.1300	0.1050	0.1150	-4.167%	1,027,500	-39.130%
2016-11-18	0.1200	0.1200	0.1100	0.1200	+4.348%	460,100	-41.667%
2016-11-17	0.1150	0.1150	0.1000	0.1150	+21.053%	52,500	-39.130%
2016-11-16	0.0950	0.1200	0.0850	0.0950	-17.391%	329,500	-26.316%
2016-11-15	0.1150	0.1200	0.0850	0.1150	+43.750%	290,000	-39.130%
2016-11-14	0.0800	0.1200	0.0800	0.0800	-30.435%	642,260	-12.500%
2016-11-11	0.1150	0.1200	0.1000	0.1150	-4.167%	514,333	-39.130%
2016-11-10	0.1200	0.1500	0.1100	0.1200	-20.000%	761,492	-41.667%
2016-11-09	0.1500	0.1750	0.1450	0.1500	-14.286%	1,076,210	-53.333%
2016-11-08	0.1750	0.1850	0.1250	0.1750	+45.833%	2,214,837	-60.000%
2016-11-07	0.1200	0.1250	0.0800	0.1200	+60.000%	2,061,888	-41.667%
2016-11-04	0.0750	0.0750	0.0550	0.0750	+25.000%	1,841,000	-6.667%
2016-11-03	0.0600	0.0800	0.0450	0.0600	+50.000%	2,933,509	+16.667%
2016-11-02	0.0400	0.0600	0.0300	0.0400	+60.000%	7,743,683	+75.000%
2016-06-23	0.0250	0.0250	0.0250	0.0250	+25.000%	350,000	+180.000%
2016-06-22	0.0200	0.0250	0.0200	0.0200	-20.000%	1,658,000	+250.000%
2016-06-21	0.0250	0.0250	0.0250	0.0250	0.000%	172,517	+180.000%

.dark-mode .H24KhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H24KhQ{ color: #333333; background-color: white; border: 2px solid #333333; }FGDFIRST GLOBAL DATA LIMITEDstock CVE

FGD
FIRST GLOBAL DATA LIMITED
stock CVE