FCRE
Gadsden Properties Inc
stockOTC
InactiveJun 19, 2018 4:00:00 PM EDT
0.63USD-5.970%(-0.04)
FCRE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-06-19 | 0.6700 | 0.6700 | 0.6030 | 0.6300 | -5.970% | 133,228 | 0.000% |
| 2018-06-18 | 0.6803 | 0.6880 | 0.6700 | 0.6700 | -2.884% | 24,836 | -5.970% |
| 2018-06-15 | 0.7001 | 0.7099 | 0.6800 | 0.6899 | -2.831% | 33,185 | -8.682% |
| 2018-06-14 | 0.7400 | 0.7400 | 0.6647 | 0.7100 | +0.048% | 65,968 | -11.268% |
| 2018-06-13 | 0.7011 | 0.7399 | 0.6950 | 0.7097 | -4.100% | 70,765 | -11.225% |
| 2018-06-12 | 0.7036 | 0.7770 | 0.7000 | 0.7400 | +5.698% | 203,897 | -14.865% |
| 2018-06-11 | 0.7001 | 0.7653 | 0.7000 | 0.7001 | +0.016% | 18,521 | -10.014% |
| 2018-06-08 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | -0.086% | 23,402 | -10.000% |
| 2018-06-07 | 0.7011 | 0.7300 | 0.7006 | 0.7006 | +0.086% | 3,537 | -10.077% |
| 2018-06-06 | 0.7210 | 0.7500 | 0.7000 | 0.7000 | -2.966% | 33,355 | -10.000% |
| 2018-06-05 | 0.7770 | 0.7770 | 0.7000 | 0.7214 | -4.018% | 39,223 | -12.670% |
| 2018-06-04 | 0.7699 | 0.8065 | 0.7500 | 0.7516 | -2.402% | 30,879 | -16.179% |
| 2018-06-01 | 0.7600 | 0.7725 | 0.7581 | 0.7701 | +0.667% | 27,086 | -18.192% |
| 2018-05-31 | 0.8005 | 0.8005 | 0.7500 | 0.7650 | -1.923% | 37,495 | -17.647% |
| 2018-05-30 | 0.7800 | 0.8199 | 0.7700 | 0.7800 | -3.704% | 31,815 | -19.231% |
| 2018-05-29 | 0.8000 | 0.8396 | 0.7600 | 0.8100 | +5.127% | 73,200 | -22.222% |
| 2018-05-25 | 0.7501 | 0.7850 | 0.7501 | 0.7705 | +1.382% | 8,779 | -18.235% |
| 2018-05-24 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | +1.333% | 38,735 | -17.105% |
| 2018-05-23 | 0.8160 | 0.8160 | 0.7301 | 0.7500 | -8.537% | 91,271 | -16.000% |
| 2018-05-22 | 0.8000 | 1.1300 | 0.7700 | 0.8200 | +6.494% | 1,000,156 | -23.171% |
| 2018-05-21 | 0.7600 | 0.8000 | 0.7310 | 0.7700 | +7.123% | 94,482 | -18.182% |
| 2018-05-18 | 0.6870 | 0.7300 | 0.6870 | 0.7188 | +3.424% | 77,632 | -12.354% |
| 2018-05-17 | 0.7400 | 0.7600 | 0.6870 | 0.6950 | -4.795% | 51,713 | -9.353% |
| 2018-05-16 | 0.8200 | 0.8597 | 0.6800 | 0.7300 | -15.106% | 137,128 | -13.699% |
| 2018-05-15 | 0.8600 | 0.8600 | 0.8200 | 0.8599 | +2.369% | 77,505 | -26.736% |
| 2018-05-14 | 0.8300 | 0.8800 | 0.8100 | 0.8400 | +2.439% | 53,391 | -25.000% |
| 2018-05-11 | 0.8673 | 0.9100 | 0.7801 | 0.8200 | -8.889% | 166,728 | -23.171% |
| 2018-05-10 | 0.9614 | 0.9899 | 0.8700 | 0.9000 | -9.082% | 108,097 | -30.000% |
| 2018-05-09 | 1.0300 | 1.0300 | 0.9202 | 0.9899 | -1.990% | 66,993 | -36.357% |
| 2018-05-08 | 1.0500 | 1.0500 | 0.9600 | 1.0100 | -3.810% | 127,622 | -37.624% |
| 2018-05-07 | 1.0000 | 1.0500 | 0.9800 | 1.0500 | +2.041% | 117,716 | -40.000% |
| 2018-05-04 | 1.0000 | 1.0800 | 1.0000 | 1.0290 | -5.596% | 139,178 | -38.776% |
| 2018-05-03 | 1.0400 | 1.1400 | 0.9600 | 1.0900 | -0.909% | 523,743 | -42.202% |
| 2018-05-02 | 1.2000 | 1.2214 | 1.0200 | 1.1000 | -13.386% | 689,589 | -42.727% |
| 2018-05-01 | 0.9479 | 1.5000 | 0.9111 | 1.2700 | +34.520% | 5,629,103 | -50.394% |
| 2018-04-30 | 1.1300 | 1.1800 | 0.9142 | 0.9441 | -20.657% | 868,066 | -33.270% |
| 2018-04-27 | 0.7100 | 1.6800 | 0.7100 | 1.1899 | +58.674% | 6,497,847 | -47.054% |
| 2018-04-26 | 0.6500 | 0.7500 | 0.6500 | 0.7499 | -0.013% | 10,348 | -15.989% |
| 2018-04-25 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | -1.134% | 1,863 | -16.000% |
| 2018-04-24 | 0.7200 | 0.7679 | 0.6800 | 0.7586 | +4.765% | 6,868 | -16.952% |
| 2018-04-23 | 0.7400 | 0.7770 | 0.7241 | 0.7241 | -0.808% | 1,460 | -12.995% |
| 2018-04-20 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | +8.955% | 1,358 | -13.699% |
| 2018-04-19 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | -4.286% | 9,191 | -5.970% |
| 2018-04-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 623 | -10.000% |
| 2018-04-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 470 | -10.000% |
| 2018-04-16 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -0.071% | 515 | -10.000% |
| 2018-04-13 | 0.6800 | 0.7100 | 0.6800 | 0.7005 | -1.352% | 4,978 | -10.064% |
| 2018-04-12 | 0.7000 | 0.7101 | 0.7000 | 0.7101 | +1.298% | 430 | -11.280% |
| 2018-04-11 | 0.6900 | 0.7300 | 0.6900 | 0.7010 | -1.295% | 3,242 | -10.128% |
| 2018-04-10 | 0.7399 | 0.7399 | 0.7102 | 0.7102 | +0.014% | 8,216 | -11.293% |
| 2018-04-09 | 0.7478 | 0.7478 | 0.7101 | 0.7101 | +0.014% | 2,271 | -11.280% |
| 2018-04-06 | 0.7685 | 0.7685 | 0.7100 | 0.7100 | -4.953% | 7,759 | -11.268% |
| 2018-04-05 | 0.7100 | 0.7470 | 0.7100 | 0.7470 | +3.490% | 4,041 | -15.663% |
| 2018-04-04 | 0.7200 | 0.7800 | 0.7150 | 0.7218 | +0.251% | 37,314 | -12.719% |
| 2018-04-03 | 0.8100 | 0.8200 | 0.7010 | 0.7200 | -5.263% | 9,884 | -12.500% |
| 2018-04-02 | 0.7600 | 0.8400 | 0.7600 | 0.7600 | +1.333% | 6,795 | -17.105% |
| 2018-03-29 | 0.7508 | 0.8399 | 0.7320 | 0.7500 | -11.937% | 28,159 | -16.000% |
| 2018-03-28 | 0.8250 | 0.8699 | 0.8250 | 0.8517 | -2.623% | 6,664 | -26.027% |
| 2018-03-27 | 0.8400 | 0.8864 | 0.8400 | 0.8746 | -4.415% | 4,231 | -27.967% |
| 2018-03-26 | 0.9099 | 0.9200 | 0.8700 | 0.9150 | +10.241% | 10,150 | -31.148% |
| 2018-03-23 | 0.9200 | 0.9200 | 0.8142 | 0.8300 | -4.609% | 4,757 | -24.096% |
| 2018-03-22 | 0.8999 | 0.9200 | 0.8502 | 0.8701 | +1.174% | 8,279 | -27.595% |
| 2018-03-21 | 0.9000 | 0.9000 | 0.8501 | 0.8600 | -1.943% | 3,911 | -26.744% |
| 2018-03-20 | 0.8600 | 0.8770 | 0.8117 | 0.8770 | +3.181% | 9,432 | -28.167% |
| 2018-03-19 | 0.8040 | 0.9097 | 0.7900 | 0.8500 | +14.509% | 16,791 | -25.882% |
| 2018-03-16 | 0.9100 | 0.9200 | 0.7423 | 0.7423 | -18.429% | 12,601 | -15.129% |
| 2018-03-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.000% | 687 | -30.769% |
| 2018-03-14 | 0.9101 | 0.9179 | 0.9100 | 0.9100 | -0.011% | 6,584 | -30.769% |
| 2018-03-13 | 0.9100 | 0.9200 | 0.9100 | 0.9101 | -1.076% | 494 | -30.777% |
| 2018-03-12 | 0.9450 | 0.9450 | 0.9100 | 0.9200 | +4.308% | 9,347 | -31.522% |
| 2018-03-09 | 0.9000 | 0.9000 | 0.8820 | 0.8820 | -4.110% | 391 | -28.571% |
| 2018-03-08 | 0.8800 | 0.9198 | 0.8800 | 0.9198 | -0.022% | 6,645 | -31.507% |
| 2018-03-07 | 0.8818 | 0.9379 | 0.8700 | 0.9200 | 0.000% | 12,603 | -31.522% |
| 2018-03-06 | 0.9799 | 0.9799 | 0.8710 | 0.9200 | +4.545% | 3,972 | -31.522% |
| 2018-03-05 | 0.8690 | 0.9100 | 0.8690 | 0.8800 | -1.742% | 10,458 | -28.409% |
| 2018-03-02 | 0.8610 | 0.9200 | 0.8600 | 0.8956 | -1.699% | 12,256 | -29.656% |
| 2018-03-01 | 0.8601 | 0.9144 | 0.8601 | 0.9111 | -0.969% | 11,856 | -30.851% |
| 2018-02-28 | 0.8800 | 0.9400 | 0.8525 | 0.9200 | +3.697% | 6,412 | -31.522% |
| 2018-02-27 | 0.9101 | 0.9101 | 0.8600 | 0.8872 | -2.505% | 2,002 | -28.990% |
| 2018-02-26 | 0.8900 | 0.9300 | 0.8500 | 0.9100 | 0.000% | 4,167 | -30.769% |
| 2018-02-23 | 0.9000 | 0.9300 | 0.8945 | 0.9100 | +2.247% | 13,554 | -30.769% |
| 2018-02-22 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | -4.301% | 4,919 | -29.213% |
| 2018-02-21 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | +1.142% | 1,789 | -32.258% |
| 2018-02-20 | 0.9300 | 0.9300 | 0.9195 | 0.9195 | -2.181% | 1,976 | -31.485% |
| 2018-02-16 | 0.8946 | 0.9500 | 0.8601 | 0.9400 | +9.302% | 4,535 | -32.979% |
| 2018-02-15 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | -4.434% | 21,382 | -26.744% |
| 2018-02-14 | 0.9000 | 0.9073 | 0.8901 | 0.8999 | -2.185% | 2,585 | -29.992% |
| 2018-02-13 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | -1.075% | 2,709 | -31.522% |
| 2018-02-12 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +4.494% | 928 | -32.258% |
| 2018-02-09 | 0.8903 | 0.9082 | 0.8900 | 0.8900 | -4.301% | 8,884 | -29.213% |
| 2018-02-08 | 0.8900 | 0.9399 | 0.8900 | 0.9300 | +4.483% | 5,233 | -32.258% |
| 2018-02-07 | 0.9000 | 0.9451 | 0.8900 | 0.8901 | -3.250% | 11,406 | -29.221% |
| 2018-02-06 | 0.9251 | 0.9500 | 0.8900 | 0.9200 | +4.415% | 5,891 | -31.522% |
| 2018-02-05 | 0.9000 | 0.9341 | 0.8392 | 0.8811 | -2.100% | 16,125 | -28.498% |
| 2018-02-02 | 0.8401 | 0.9000 | 0.8300 | 0.9000 | +4.651% | 24,301 | -30.000% |
| 2018-02-01 | 0.8403 | 0.8900 | 0.8403 | 0.8600 | 0.000% | 8,225 | -26.744% |
| 2018-01-31 | 0.8700 | 0.9246 | 0.8500 | 0.8600 | -2.273% | 21,979 | -26.744% |
| 2018-01-30 | 0.8310 | 0.8800 | 0.8310 | 0.8800 | +4.154% | 12,826 | -28.409% |
| 2018-01-29 | 0.8900 | 0.8900 | 0.8400 | 0.8449 | -4.050% | 14,209 | -25.435% |
| 2018-01-26 | 0.8883 | 0.8900 | 0.8700 | 0.8806 | +1.214% | 7,637 | -28.455% |
| 2018-01-25 | 0.8600 | 0.8900 | 0.8402 | 0.8700 | -1.125% | 5,007 | -27.586% |
| 2018-01-24 | 0.8600 | 0.9053 | 0.8599 | 0.8799 | +1.828% | 35,684 | -28.401% |
| 2018-01-23 | 0.8900 | 0.8900 | 0.8400 | 0.8641 | -2.910% | 27,128 | -27.092% |
| 2018-01-22 | 0.9100 | 0.9155 | 0.8400 | 0.8900 | -2.198% | 70,728 | -29.213% |
| 2018-01-19 | 0.9600 | 0.9650 | 0.9100 | 0.9100 | -1.087% | 1,116 | -30.769% |
| 2018-01-18 | 0.9500 | 0.9600 | 0.8800 | 0.9200 | -2.128% | 18,756 | -31.522% |
| 2018-01-17 | 0.9381 | 0.9500 | 0.8800 | 0.9400 | 0.000% | 33,013 | -32.979% |
| 2018-01-16 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 0.000% | 22,781 | -32.979% |
| 2018-01-12 | 0.9400 | 0.9649 | 0.8882 | 0.9400 | 0.000% | 15,214 | -32.979% |
| 2018-01-11 | 0.9300 | 0.9450 | 0.9239 | 0.9400 | +4.444% | 6,703 | -32.979% |
| 2018-01-10 | 0.9000 | 0.9400 | 0.8600 | 0.9000 | 0.000% | 48,996 | -30.000% |
| 2018-01-09 | 0.9480 | 0.9480 | 0.9000 | 0.9000 | -1.099% | 27,294 | -30.000% |
| 2018-01-08 | 1.0000 | 1.0100 | 0.8800 | 0.9100 | -5.208% | 46,774 | -30.769% |
| 2018-01-05 | 1.0000 | 1.0400 | 0.9600 | 0.9600 | -8.571% | 17,150 | -34.375% |
| 2018-01-04 | 0.9908 | 1.0500 | 0.9800 | 1.0500 | +2.941% | 20,321 | -40.000% |
| 2018-01-03 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | +4.082% | 47,253 | -38.235% |
| 2018-01-02 | 1.0000 | 1.0500 | 0.9400 | 0.9800 | +7.692% | 32,835 | -35.714% |
| 2017-12-29 | 0.9100 | 0.9600 | 0.9100 | 0.9100 | -6.667% | 37,982 | -30.769% |
| 2017-12-28 | 0.9400 | 0.9900 | 0.9400 | 0.9750 | +3.723% | 45,310 | -35.385% |
| 2017-12-27 | 0.9900 | 1.0000 | 0.9010 | 0.9400 | -5.051% | 17,668 | -32.979% |
| 2017-12-26 | 0.9900 | 0.9900 | 0.9460 | 0.9900 | -1.000% | 85,002 | -36.364% |
| 2017-12-22 | 1.1400 | 1.1400 | 0.9900 | 1.0000 | -9.910% | 86,915 | -37.000% |
| 2017-12-21 | 1.1469 | 1.1700 | 1.1000 | 1.1100 | -0.902% | 10,895 | -43.243% |
| 2017-12-20 | 1.1800 | 1.1900 | 1.1000 | 1.1201 | +0.009% | 17,170 | -43.755% |
| 2017-12-19 | 1.1990 | 1.2000 | 1.1100 | 1.1200 | -6.667% | 18,463 | -43.750% |
| 2017-12-18 | 1.0800 | 1.2200 | 1.0800 | 1.2000 | +13.208% | 56,551 | -47.500% |
| 2017-12-15 | 1.1400 | 1.2400 | 1.0600 | 1.0600 | -6.195% | 67,658 | -40.566% |
| 2017-12-14 | 1.1200 | 1.2300 | 1.1200 | 1.1300 | -1.739% | 32,339 | -44.248% |
| 2017-12-13 | 1.1200 | 1.1900 | 1.0600 | 1.1500 | +4.545% | 22,173 | -45.217% |
| 2017-12-12 | 1.1600 | 1.1600 | 1.0420 | 1.1000 | -3.509% | 21,876 | -42.727% |
| 2017-12-11 | 1.0900 | 1.1500 | 1.0410 | 1.1400 | +4.549% | 52,586 | -44.737% |
| 2017-12-08 | 1.0600 | 1.0999 | 1.0510 | 1.0904 | +4.846% | 19,822 | -42.223% |
| 2017-12-07 | 1.0600 | 1.0600 | 1.0310 | 1.0400 | 0.000% | 4,133 | -39.423% |
| 2017-12-06 | 1.0600 | 1.0900 | 1.0310 | 1.0400 | -1.887% | 4,812 | -39.423% |
| 2017-12-05 | 0.9500 | 1.1000 | 0.9500 | 1.0600 | +11.333% | 17,237 | -40.566% |
| 2017-12-04 | 1.0300 | 1.1000 | 0.9521 | 0.9521 | -5.602% | 66,596 | -33.830% |
| 2017-12-01 | 1.0400 | 1.0453 | 1.0000 | 1.0086 | -2.078% | 18,295 | -37.537% |
| 2017-11-30 | 1.0236 | 1.0300 | 1.0236 | 1.0300 | +1.980% | 1,667 | -38.835% |
| 2017-11-29 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | -1.942% | 10,169 | -37.624% |
| 2017-11-28 | 1.0000 | 1.0392 | 1.0000 | 1.0300 | +0.586% | 13,397 | -38.835% |
| 2017-11-27 | 1.0210 | 1.0300 | 1.0000 | 1.0240 | -1.120% | 11,807 | -38.477% |
| 2017-11-24 | 1.0380 | 1.0483 | 1.0200 | 1.0356 | -0.423% | 3,303 | -39.166% |
| 2017-11-22 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | +4.000% | 9,299 | -39.423% |
| 2017-11-21 | 1.0010 | 1.0152 | 1.0000 | 1.0000 | -2.913% | 8,131 | -37.000% |
| 2017-11-20 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -5.496% | 5,397 | -38.835% |
| 2017-11-17 | 1.0399 | 1.0899 | 1.0000 | 1.0899 | +3.800% | 3,209 | -42.197% |
| 2017-11-16 | 1.0600 | 1.0799 | 1.0210 | 1.0500 | -5.405% | 25,669 | -40.000% |
| 2017-11-15 | 0.9600 | 1.2000 | 0.9228 | 1.1100 | +11.122% | 168,356 | -43.243% |
| 2017-11-14 | 1.0099 | 1.0099 | 0.9101 | 0.9989 | +2.979% | 9,232 | -36.931% |
| 2017-11-13 | 1.0200 | 1.0400 | 0.9620 | 0.9700 | -3.770% | 25,118 | -35.052% |
| 2017-11-10 | 1.0200 | 1.0400 | 1.0080 | 1.0080 | +8.399% | 90,987 | -37.500% |
| 2017-11-09 | 0.9400 | 0.9400 | 0.8936 | 0.9299 | +8.128% | 10,028 | -32.251% |
| 2017-11-08 | 0.9500 | 0.9500 | 0.8201 | 0.8600 | +4.878% | 14,533 | -26.744% |
| 2017-11-07 | 0.9400 | 0.9600 | 0.7005 | 0.8200 | -14.583% | 29,183 | -23.171% |
| 2017-11-06 | 0.9500 | 0.9750 | 0.9201 | 0.9600 | -5.873% | 43,410 | -34.375% |
| 2017-11-03 | 0.9300 | 1.0883 | 0.9140 | 1.0199 | -11.313% | 13,361 | -38.229% |
| 2017-11-02 | 1.0748 | 1.1500 | 0.9021 | 1.1500 | +11.650% | 10,716 | -45.217% |
| 2017-11-01 | 1.0000 | 1.0814 | 1.0000 | 1.0300 | 0.000% | 6,840 | -38.835% |