Dark

FCRE
Gadsden Properties Inc
stock OTC

Inactive

Jun 19, 2018

0.6300USD-5.970%(-0.0400)133,228

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-19	0.670000	0.670000	0.603000	0.630000	-5.970%	133,228	0.000%
2018-06-18	0.680300	0.688000	0.670000	0.670000	-2.884%	24,836	-5.970%
2018-06-15	0.700100	0.709900	0.680000	0.689900	-2.831%	33,185	-8.682%
2018-06-14	0.740000	0.740000	0.664700	0.710000	+0.048%	65,968	-11.268%
2018-06-13	0.701100	0.739900	0.695000	0.709660	-4.100%	70,765	-11.225%
2018-06-12	0.703600	0.777000	0.700000	0.740000	+5.698%	203,897	-14.865%
2018-06-11	0.700100	0.765300	0.700000	0.700110	+0.016%	18,521	-10.014%
2018-06-08	0.720000	0.740000	0.700000	0.700000	-0.086%	23,402	-10.000%
2018-06-07	0.701100	0.730000	0.700600	0.700600	+0.086%	3,537	-10.077%
2018-06-06	0.721000	0.750000	0.700000	0.700000	-2.966%	33,355	-10.000%
2018-06-05	0.777000	0.777000	0.700000	0.721400	-4.018%	39,223	-12.670%
2018-06-04	0.769900	0.806500	0.750000	0.751600	-2.402%	30,879	-16.179%
2018-06-01	0.760000	0.772500	0.758100	0.770100	+0.667%	27,086	-18.192%
2018-05-31	0.800500	0.800500	0.750000	0.765000	-1.923%	37,495	-17.647%
2018-05-30	0.780010	0.819900	0.770000	0.780000	-3.704%	31,815	-19.231%
2018-05-29	0.800000	0.839600	0.760000	0.810000	+5.127%	73,200	-22.222%
2018-05-25	0.750100	0.785000	0.750100	0.770500	+1.382%	8,779	-18.235%
2018-05-24	0.760000	0.790000	0.750000	0.760000	+1.333%	38,735	-17.105%
2018-05-23	0.816000	0.816000	0.730100	0.750000	-8.537%	91,271	-16.000%
2018-05-22	0.800000	1.130000	0.770000	0.820000	+6.494%	1,000,156	-23.171%
2018-05-21	0.760000	0.800000	0.731000	0.770000	+7.123%	94,482	-18.182%
2018-05-18	0.687000	0.730000	0.687000	0.718800	+3.424%	77,632	-12.354%
2018-05-17	0.740000	0.760000	0.687010	0.695000	-4.795%	51,713	-9.353%
2018-05-16	0.820000	0.859700	0.680000	0.730000	-15.106%	137,128	-13.699%
2018-05-15	0.860000	0.860000	0.820000	0.859900	+2.369%	77,505	-26.736%
2018-05-14	0.830000	0.880000	0.810000	0.840000	+2.439%	53,391	-25.000%
2018-05-11	0.867300	0.910000	0.780100	0.820000	-8.889%	166,728	-23.171%
2018-05-10	0.961400	0.989900	0.870000	0.900000	-9.082%	108,097	-30.000%
2018-05-09	1.030000	1.030000	0.920200	0.989900	-1.990%	66,993	-36.357%
2018-05-08	1.050000	1.050000	0.960000	1.010000	-3.810%	127,622	-37.624%
2018-05-07	1.000000	1.050000	0.980000	1.050000	+2.041%	117,716	-40.000%
2018-05-04	1.000000	1.080000	1.000000	1.029000	-5.596%	139,178	-38.776%
2018-05-03	1.040000	1.140000	0.960000	1.090000	-0.909%	523,743	-42.202%
2018-05-02	1.200000	1.221400	1.020000	1.100000	-13.386%	689,589	-42.727%
2018-05-01	0.947900	1.500000	0.911100	1.270000	+34.520%	5,629,103	-50.394%
2018-04-30	1.130000	1.180000	0.914200	0.944100	-20.657%	868,066	-33.270%
2018-04-27	0.710000	1.680000	0.710000	1.189900	+58.674%	6,497,847	-47.054%
2018-04-26	0.650000	0.750000	0.650000	0.749900	-0.013%	10,348	-15.989%
2018-04-25	0.670000	0.750000	0.670000	0.750000	-1.134%	1,863	-16.000%
2018-04-24	0.720000	0.767900	0.680000	0.758600	+4.765%	6,868	-16.952%
2018-04-23	0.740000	0.777000	0.724100	0.724100	-0.808%	1,460	-12.995%
2018-04-20	0.660000	0.730000	0.660000	0.730000	+8.955%	1,358	-13.699%
2018-04-19	0.660000	0.700000	0.660000	0.670000	-4.286%	9,191	-5.970%
2018-04-18	0.700000	0.700000	0.700000	0.700000	0.000%	623	-10.000%
2018-04-17	0.700000	0.700000	0.700000	0.700000	0.000%	470	-10.000%
2018-04-16	0.680000	0.700000	0.680000	0.700000	-0.071%	515	-10.000%
2018-04-13	0.680000	0.710000	0.680000	0.700500	-1.352%	4,978	-10.064%
2018-04-12	0.700000	0.710100	0.700000	0.710100	+1.298%	430	-11.280%
2018-04-11	0.690000	0.730000	0.690000	0.701000	-1.295%	3,242	-10.128%
2018-04-10	0.739900	0.739900	0.710200	0.710200	+0.014%	8,216	-11.293%
2018-04-09	0.747800	0.747800	0.710100	0.710100	+0.014%	2,271	-11.280%
2018-04-06	0.768454	0.768454	0.710000	0.710000	-4.953%	7,759	-11.268%
2018-04-05	0.710000	0.747000	0.710000	0.747000	+3.490%	4,041	-15.663%
2018-04-04	0.720000	0.780000	0.715000	0.721810	+0.251%	37,314	-12.719%
2018-04-03	0.810000	0.820000	0.701000	0.720000	-5.263%	9,884	-12.500%
2018-04-02	0.760000	0.840000	0.760000	0.760000	+1.333%	6,795	-17.105%
2018-03-29	0.750800	0.839900	0.732000	0.750000	-11.937%	28,159	-16.000%
2018-03-28	0.825000	0.869900	0.825000	0.851660	-2.623%	6,664	-26.027%
2018-03-27	0.840000	0.886400	0.840000	0.874600	-4.415%	4,231	-27.967%
2018-03-26	0.909900	0.920000	0.870000	0.915000	+10.241%	10,150	-31.148%
2018-03-23	0.920000	0.920000	0.814200	0.830000	-4.609%	4,757	-24.096%
2018-03-22	0.899900	0.920000	0.850200	0.870100	+1.174%	8,279	-27.595%
2018-03-21	0.900000	0.900000	0.850100	0.860000	-1.943%	3,911	-26.744%
2018-03-20	0.860000	0.877039	0.811672	0.877039	+3.181%	9,432	-28.167%
2018-03-19	0.804000	0.909700	0.790000	0.850000	+14.509%	16,791	-25.882%
2018-03-16	0.910000	0.920000	0.742300	0.742300	-18.429%	12,601	-15.129%
2018-03-15	0.910000	0.910000	0.910000	0.910000	0.000%	687	-30.769%
2018-03-14	0.910100	0.917900	0.910000	0.910000	-0.011%	6,584	-30.769%
2018-03-13	0.910010	0.920000	0.910010	0.910100	-1.076%	494	-30.777%
2018-03-12	0.945000	0.945000	0.910000	0.920000	+4.308%	9,347	-31.522%
2018-03-09	0.900000	0.900000	0.882000	0.882000	-4.110%	391	-28.571%
2018-03-08	0.880000	0.919800	0.880000	0.919800	-0.022%	6,645	-31.507%
2018-03-07	0.881800	0.937880	0.870000	0.920000	0.000%	12,603	-31.522%
2018-03-06	0.979900	0.979900	0.871000	0.920000	+4.545%	3,972	-31.522%
2018-03-05	0.869000	0.910000	0.869000	0.880000	-1.742%	10,458	-28.409%
2018-03-02	0.861000	0.920000	0.860000	0.895600	-1.699%	12,256	-29.656%
2018-03-01	0.860100	0.914400	0.860100	0.911082	-0.969%	11,856	-30.851%
2018-02-28	0.880000	0.940010	0.852500	0.920000	+3.697%	6,412	-31.522%
2018-02-27	0.910100	0.910100	0.860000	0.887200	-2.505%	2,002	-28.990%
2018-02-26	0.890000	0.930000	0.850000	0.910000	0.000%	4,167	-30.769%
2018-02-23	0.900000	0.930000	0.894500	0.910000	+2.247%	13,554	-30.769%
2018-02-22	0.930000	0.930000	0.890000	0.890000	-4.301%	4,919	-29.213%
2018-02-21	0.930000	0.930000	0.920000	0.930000	+1.142%	1,789	-32.258%
2018-02-20	0.930000	0.930000	0.919500	0.919500	-2.181%	1,976	-31.485%
2018-02-16	0.894600	0.950000	0.860100	0.940000	+9.302%	4,535	-32.979%
2018-02-15	0.900000	0.900000	0.850000	0.860000	-4.434%	21,382	-26.744%
2018-02-14	0.900000	0.907300	0.890100	0.899900	-2.185%	2,585	-29.992%
2018-02-13	0.930000	0.930000	0.890000	0.920000	-1.075%	2,709	-31.522%
2018-02-12	0.920000	0.930000	0.920000	0.930000	+4.494%	928	-32.258%
2018-02-09	0.890300	0.908200	0.890000	0.890000	-4.301%	8,884	-29.213%
2018-02-08	0.890000	0.939900	0.890000	0.930000	+4.483%	5,233	-32.258%
2018-02-07	0.900000	0.945100	0.890000	0.890100	-3.250%	11,406	-29.221%
2018-02-06	0.925100	0.950000	0.890000	0.920000	+4.415%	5,891	-31.522%
2018-02-05	0.900000	0.934100	0.839200	0.881100	-2.100%	16,125	-28.498%
2018-02-02	0.840100	0.900000	0.830000	0.900000	+4.651%	24,301	-30.000%
2018-02-01	0.840300	0.890000	0.840300	0.860000	0.000%	8,225	-26.744%
2018-01-31	0.870000	0.924600	0.850000	0.860000	-2.273%	21,979	-26.744%
2018-01-30	0.831000	0.880000	0.831000	0.880000	+4.154%	12,826	-28.409%
2018-01-29	0.890000	0.890000	0.840000	0.844900	-4.050%	14,209	-25.435%
2018-01-26	0.888300	0.890000	0.870000	0.880559	+1.214%	7,637	-28.455%
2018-01-25	0.860000	0.890000	0.840200	0.870000	-1.125%	5,007	-27.586%
2018-01-24	0.860000	0.905319	0.859900	0.879900	+1.828%	35,684	-28.401%
2018-01-23	0.890000	0.890000	0.840000	0.864100	-2.910%	27,128	-27.092%
2018-01-22	0.910000	0.915500	0.840000	0.890000	-2.198%	70,728	-29.213%
2018-01-19	0.960000	0.965000	0.910000	0.910000	-1.087%	1,116	-30.769%
2018-01-18	0.950000	0.960000	0.880000	0.920000	-2.128%	18,756	-31.522%
2018-01-17	0.938100	0.950000	0.880000	0.940000	0.000%	33,013	-32.979%
2018-01-16	0.920000	0.950000	0.900000	0.940000	0.000%	22,781	-32.979%
2018-01-12	0.940000	0.964900	0.888176	0.940000	0.000%	15,214	-32.979%
2018-01-11	0.930000	0.945000	0.923900	0.940000	+4.444%	6,703	-32.979%
2018-01-10	0.900000	0.940000	0.860000	0.900000	0.000%	48,996	-30.000%
2018-01-09	0.948000	0.948000	0.900000	0.900000	-1.099%	27,294	-30.000%
2018-01-08	1.000000	1.010000	0.880000	0.910000	-5.208%	46,774	-30.769%
2018-01-05	1.000000	1.040000	0.960000	0.960000	-8.571%	17,150	-34.375%
2018-01-04	0.990800	1.050000	0.980000	1.050000	+2.941%	20,321	-40.000%
2018-01-03	1.000000	1.050000	1.000000	1.020000	+4.082%	47,253	-38.235%
2018-01-02	1.000000	1.050000	0.940000	0.980000	+7.692%	32,835	-35.714%
2017-12-29	0.910000	0.960000	0.910000	0.910000	-6.667%	37,982	-30.769%
2017-12-28	0.940000	0.990000	0.940000	0.975000	+3.723%	45,310	-35.385%
2017-12-27	0.990000	1.000000	0.901000	0.940000	-5.051%	17,668	-32.979%
2017-12-26	0.990000	0.990000	0.946000	0.990000	-1.000%	85,002	-36.364%
2017-12-22	1.140000	1.140000	0.990000	1.000000	-9.910%	86,915	-37.000%
2017-12-21	1.146900	1.170000	1.100000	1.110000	-0.902%	10,895	-43.243%
2017-12-20	1.180000	1.190000	1.100000	1.120100	+0.009%	17,170	-43.755%
2017-12-19	1.199000	1.200000	1.110000	1.120000	-6.667%	18,463	-43.750%
2017-12-18	1.080000	1.220000	1.080000	1.200000	+13.208%	56,551	-47.500%
2017-12-15	1.140000	1.240000	1.060000	1.060000	-6.195%	67,658	-40.566%
2017-12-14	1.120000	1.230000	1.120000	1.130000	-1.739%	32,339	-44.248%
2017-12-13	1.120000	1.190000	1.060000	1.150000	+4.545%	22,173	-45.217%
2017-12-12	1.160000	1.160000	1.042000	1.100000	-3.509%	21,876	-42.727%
2017-12-11	1.090000	1.150000	1.041000	1.140000	+4.549%	52,586	-44.737%
2017-12-08	1.060000	1.099900	1.051000	1.090400	+4.846%	19,822	-42.223%
2017-12-07	1.060000	1.060000	1.031000	1.040000	0.000%	4,133	-39.423%
2017-12-06	1.060000	1.090000	1.031000	1.040000	-1.887%	4,812	-39.423%
2017-12-05	0.950000	1.100000	0.950000	1.060000	+11.333%	17,237	-40.566%
2017-12-04	1.030000	1.100000	0.952100	0.952100	-5.602%	66,596	-33.830%
2017-12-01	1.040000	1.045300	1.000000	1.008600	-2.078%	18,295	-37.537%
2017-11-30	1.023600	1.030000	1.023600	1.030000	+1.980%	1,667	-38.835%
2017-11-29	1.030000	1.040000	1.010000	1.010000	-1.942%	10,169	-37.624%
2017-11-28	1.000000	1.039200	1.000000	1.030000	+0.586%	13,397	-38.835%
2017-11-27	1.021000	1.030000	1.000000	1.024000	-1.120%	11,807	-38.477%
2017-11-24	1.038000	1.048300	1.020000	1.035600	-0.423%	3,303	-39.166%
2017-11-22	1.000000	1.060000	1.000000	1.040000	+4.000%	9,299	-39.423%
2017-11-21	1.001000	1.015200	1.000000	1.000000	-2.913%	8,131	-37.000%
2017-11-20	1.090000	1.090000	1.030000	1.030000	-5.496%	5,397	-38.835%
2017-11-17	1.039900	1.089900	1.000000	1.089900	+3.800%	3,209	-42.197%
2017-11-16	1.060000	1.079900	1.021000	1.050000	-5.405%	25,669	-40.000%
2017-11-15	0.960000	1.200000	0.922800	1.110000	+11.122%	168,356	-43.243%
2017-11-14	1.009900	1.009900	0.910100	0.998900	+2.979%	9,232	-36.931%
2017-11-13	1.020000	1.040000	0.962000	0.970000	-3.770%	25,118	-35.052%
2017-11-10	1.020000	1.040000	1.008000	1.008000	+8.399%	90,987	-37.500%
2017-11-09	0.940000	0.940000	0.893600	0.929900	+8.128%	10,028	-32.251%
2017-11-08	0.950000	0.950000	0.820100	0.860000	+4.878%	14,533	-26.744%
2017-11-07	0.940000	0.960000	0.700500	0.820000	-14.583%	29,183	-23.171%
2017-11-06	0.950000	0.975000	0.920100	0.960000	-5.873%	43,410	-34.375%
2017-11-03	0.930000	1.088300	0.914000	1.019900	-11.313%	13,361	-38.229%
2017-11-02	1.074800	1.150000	0.902100	1.150000	+11.650%	10,716	-45.217%
2017-11-01	1.000000	1.081400	1.000000	1.030000	0.000%	6,840	-38.835%

.dark-mode .zBKCjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBKCjq{ color: #333333; background-color: white; border: 2px solid #333333; }FCREGadsden Properties Incstock OTC

FCRE
Gadsden Properties Inc
stock OTC