Dark

FGBDF
FIRST GLOBAL DATA LTD
stock OTC

Inactive

Sep 24, 2021

0.0077USD0.000%(0.0000)1,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-24	0.007700	0.007700	0.007700	0.007700	0.000%	1,000	0.000%
2021-09-22	0.007700	0.007700	0.007700	0.007700	+10.000%	900	0.000%
2021-09-20	0.007000	0.007000	0.007000	0.007000	-9.091%	200	+10.000%
2021-09-16	0.007600	0.007700	0.001500	0.007700	+413.333%	125,555	0.000%
2021-09-10	0.001600	0.001600	0.001500	0.001500	0.000%	26,666	+413.333%
2021-09-09	0.001500	0.001500	0.001500	0.001500	-80.519%	500	+413.333%
2021-08-30	0.007600	0.007700	0.007600	0.007700	+285.000%	6,500	0.000%
2021-08-27	0.001600	0.003700	0.001600	0.002000	-74.684%	42,145	+285.000%
2021-08-25	0.001600	0.007900	0.001600	0.007900	-12.222%	10,320	-2.532%
2021-08-11	0.001000	0.009000	0.000800	0.009000	-4.255%	144,400	-14.444%
2021-08-10	0.009400	0.009400	0.009400	0.009400	+840.000%	1,000	-18.085%
2021-08-09	0.001000	0.001000	0.001000	0.001000	+11.111%	4,000	+670.000%
2021-08-06	0.000900	0.000900	0.000900	0.000900	+50.000%	2,000	+755.556%
2021-07-22	0.000600	0.000600	0.000600	0.000600	+50.000%	17,250	+1,183.333%
2021-07-16	0.000400	0.000400	0.000400	0.000400	-86.667%	1,000	+1,825.000%
2021-07-15	0.003000	0.003000	0.003000	0.003000	-30.233%	36,572	+156.667%
2021-07-02	0.004300	0.004300	0.004300	0.004300	-57.000%	10,000	+79.070%
2021-06-15	0.010000	0.010000	0.010000	0.010000	+88.679%	20,000	-23.000%
2021-06-11	0.005300	0.005300	0.005300	0.005300	-68.452%	3,000	+45.283%
2021-06-10	0.016700	0.016800	0.016700	0.016800	+216.981%	2,000	-54.167%
2021-06-04	0.005300	0.005300	0.005300	0.005300	-47.000%	2,000	+45.283%
2021-05-28	0.005300	0.010000	0.005300	0.010000	+100.000%	32,572	-23.000%
2021-05-25	0.025000	0.025000	0.005000	0.005000	-80.695%	41,060	+54.000%
2021-05-24	0.029500	0.029500	0.025900	0.025900	+475.556%	16,062	-70.270%
2021-05-21	0.028000	0.028000	0.004500	0.004500	-55.000%	3,000	+71.111%
2021-05-20	0.029500	0.029500	0.010000	0.010000	-66.216%	8,533	-23.000%
2021-05-19	0.010000	0.029600	0.010000	0.029600	+196.000%	25,150	-73.986%
2021-05-18	0.010000	0.010000	0.010000	0.010000	+122.222%	10,555	-23.000%
2021-05-12	0.004600	0.004600	0.004500	0.004500	-55.000%	80,667	+71.111%
2021-05-04	0.010000	0.010000	0.010000	0.010000	+122.222%	200	-23.000%
2021-04-29	0.004500	0.004500	0.004500	0.004500	-76.316%	2,880	+71.111%
2021-04-28	0.004500	0.029700	0.004500	0.019000	-36.455%	7,500	-59.474%
2021-04-26	0.029900	0.029900	0.029900	0.029900	+50.251%	5,605	-74.247%
2021-04-23	0.019900	0.019900	0.019900	0.019900	+397.500%	3,200	-61.307%
2021-04-22	0.006400	0.010000	0.004000	0.004000	-20.000%	444,855	+92.500%
2021-04-13	0.005000	0.005000	0.005000	0.005000	-84.375%	1,000	+54.000%
2021-04-12	0.032000	0.032000	0.032000	0.032000	+400.000%	314	-75.938%
2021-04-05	0.039900	0.039900	0.006400	0.006400	-83.960%	3,050	+20.313%
2021-04-01	0.039900	0.039900	0.039900	0.039900	+523.438%	5,000	-80.702%
2021-03-30	0.006400	0.006400	0.006400	0.006400	-14.667%	5,000	+20.313%
2021-03-29	0.007500	0.007500	0.007500	0.007500	0.000%	19,165	+2.667%
2021-03-25	0.007500	0.007500	0.007500	0.007500	+17.188%	150	+2.667%
2021-03-09	0.006400	0.006400	0.006400	0.006400	-84.000%	20,000	+20.313%
2021-03-04	0.040000	0.040000	0.040000	0.040000	-11.111%	1,500	-80.750%
2021-03-03	0.030000	0.045000	0.030000	0.045000	+782.353%	94,998	-82.889%
2021-03-02	0.005000	0.035000	0.005000	0.005100	-86.579%	57,423	+50.980%
2021-02-26	0.040000	0.040000	0.038000	0.038000	-2.564%	4,225	-79.737%
2021-02-25	0.039500	0.039500	0.005100	0.039000	+664.706%	112,839	-80.256%
2021-02-24	0.040000	0.040000	0.005100	0.005100	+27.500%	13,073	+50.980%
2021-02-22	0.010100	0.011000	0.003000	0.004000	-63.636%	301,501	+92.500%
2021-02-16	0.011000	0.011000	0.011000	0.011000	+10.000%	4,000	-30.000%
2021-02-10	0.010000	0.010000	0.010000	0.010000	-79.798%	22,000	-23.000%
2021-02-09	0.049500	0.049500	0.007000	0.049500	-1.000%	15,631	-84.444%
2021-02-08	0.040000	0.050000	0.040000	0.050000	+900.000%	1,400	-84.600%
2021-02-04	0.050000	0.050000	0.005000	0.005000	-90.000%	11,000	+54.000%
2021-02-03	0.050000	0.050000	0.050000	0.050000	+963.830%	42,000	-84.600%
2021-02-01	0.004700	0.004700	0.004700	0.004700	+4.444%	5,000	+63.830%
2021-01-28	0.004500	0.004500	0.004500	0.004500	-95.385%	4,000	+71.111%
2021-01-25	0.097500	0.097500	0.097500	0.097500	-45.833%	200	-92.103%
2021-01-22	0.180000	0.180000	0.180000	0.180000	+263.636%	1,000	-95.722%
2021-01-21	0.040000	0.049500	0.040000	0.049500	+23.750%	55,500	-84.444%
2021-01-20	0.010000	0.040000	0.010000	0.040000	+1,381.481%	1,100	-80.750%
2021-01-19	0.002700	0.002700	0.002700	0.002700	-93.250%	8,000	+185.185%
2021-01-15	0.040000	0.040000	0.040000	0.040000	0.000%	2,000	-80.750%
2021-01-14	0.002700	0.040000	0.002700	0.040000	+100.000%	6,100	-80.750%
2021-01-07	0.010000	0.020000	0.010000	0.020000	+300.000%	200	-61.500%
2021-01-05	0.030000	0.030000	0.005000	0.005000	-87.500%	78,500	+54.000%
2021-01-04	0.040000	0.040000	0.040000	0.040000	+33.333%	4,000	-80.750%
2020-12-29	0.020000	0.030000	0.020000	0.030000	+200.000%	2,100	-74.333%
2020-12-28	0.010000	0.010000	0.010000	0.010000	+96.078%	100	-23.000%
2020-12-18	0.005100	0.005100	0.005100	0.005100	0.000%	10,000	+50.980%
2020-12-17	0.005100	0.005100	0.005100	0.005100	0.000%	1,000	+50.980%
2020-12-16	0.005100	0.005100	0.005100	0.005100	-88.667%	5,000	+50.980%
2020-12-04	0.045000	0.045000	0.045000	0.045000	-9.820%	1,200	-82.889%
2020-12-01	0.020000	0.049900	0.020000	0.049900	+399.000%	300	-84.569%
2020-11-30	0.010000	0.010000	0.010000	0.010000	+96.078%	100	-23.000%
2020-11-20	0.049900	0.049900	0.005100	0.005100	+2.000%	7,500	+50.980%
2020-11-04	0.010000	0.064900	0.005000	0.005000	-92.847%	52,250	+54.000%
2020-10-28	0.090000	0.090000	0.069900	0.069900	+3,228.571%	3,268	-88.984%
2020-10-27	0.100000	0.100000	0.001300	0.002100	-40.000%	10,600	+266.667%
2020-10-15	0.020000	0.020000	0.003500	0.003500	-96.500%	32,000	+120.000%
2020-10-14	0.100000	0.100000	0.100000	0.100000	-16.667%	32,000	-92.300%
2020-10-13	0.120000	0.120000	0.120000	0.120000	+5,354.545%	1,100	-93.583%
2020-10-06	0.002200	0.002200	0.002200	0.002200	-95.600%	3,500	+250.000%
2020-09-28	0.050000	0.050000	0.050000	0.050000	+316.667%	32,000	-84.600%
2020-09-22	0.012000	0.012000	0.012000	0.012000	+2,300.000%	100	-35.833%
2020-09-21	0.000500	0.000500	0.000500	0.000500	-99.688%	1,600	+1,440.000%
2020-09-18	0.160000	0.160000	0.160000	0.160000	+1,233.333%	150	-95.188%
2020-09-17	0.012000	0.012000	0.012000	0.012000	-92.500%	290	-35.833%
2020-09-16	0.159900	0.160000	0.159900	0.160000	0.000%	1,200	-95.188%
2020-09-14	0.169900	0.169900	0.160000	0.160000	-5.882%	1,000	-95.188%
2020-09-11	0.170000	0.170000	0.170000	0.170000	0.000%	300	-95.471%
2020-09-10	0.170000	0.170000	0.170000	0.170000	+1,316.667%	140	-95.471%
2020-09-09	0.012000	0.012000	0.012000	0.012000	-92.941%	11,415	-35.833%
2020-09-04	0.170000	0.170000	0.170000	0.170000	+1,583.168%	100	-95.471%
2020-09-02	0.010100	0.010100	0.010100	0.010100	-94.389%	925	-23.762%
2020-08-25	0.180000	0.180000	0.180000	0.180000	0.000%	100	-95.722%
2020-08-24	0.180000	0.299900	0.180000	0.180000	-5.263%	18,073	-95.722%
2020-08-20	0.200000	0.200000	0.190000	0.190000	+3,354.545%	312	-95.947%
2020-08-19	0.005500	0.005500	0.005500	0.005500	+83.333%	3,500	+40.000%
2020-08-18	0.003000	0.003000	0.003000	0.003000	+20.000%	14,784	+156.667%
2020-08-17	0.230000	0.230000	0.002500	0.002500	+108.333%	22,872	+208.000%
2020-08-14	0.001200	0.001200	0.001200	0.001200	+1,100.000%	175,000	+541.667%
2020-08-04	0.000100	0.000100	0.000100	0.000100	-90.000%	1,066	+7,600.000%
2020-05-21	0.001000	0.001000	0.001000	0.001000	0.000%	1,020	+670.000%
2020-05-19	0.001000	0.001000	0.001000	0.001000	+400.000%	2,772	+670.000%
2020-05-12	0.000200	0.000200	0.000200	0.000200	+100.000%	4,250	+3,750.000%
2020-04-20	0.000100	0.000100	0.000100	0.000100	0.000%	950	+7,600.000%
2020-02-18	0.010000	0.010000	0.000100	0.000100	0.000%	6,000	+7,600.000%
2020-02-03	0.000100	0.000100	0.000100	0.000100	+9,900.000%	875	+7,600.000%
2019-12-04	0.000001	0.000001	0.000001	0.000001	0.000%	10,699	+769,900.000%
2019-01-04	0.000001	0.000001	0.000001	0.000001	-99.998%	800	+769,900.000%
2018-11-05	0.050000	0.050000	0.050000	0.050000	+49,900.000%	10,000	-84.600%
2018-09-10	0.000100	0.000100	0.000100	0.000100	-99.944%	1,000	+7,600.000%
2018-08-07	0.180000	0.180000	0.180000	0.180000	+13.208%	7,500	-95.722%
2018-06-11	0.159000	0.159000	0.159000	0.159000	+148.438%	2,100	-95.157%
2018-05-02	0.064000	0.064000	0.064000	0.064000	-4.620%	3,900	-87.969%
2018-04-18	0.067100	0.067100	0.067100	0.067100	-0.593%	2,000	-88.525%
2018-04-17	0.067500	0.067500	0.067500	0.067500	-34.466%	10,000	-88.593%
2018-04-06	0.103000	0.103000	0.103000	0.103000	-6.364%	1,950	-92.524%
2018-04-05	0.105000	0.110000	0.105000	0.110000	-5.009%	56,500	-93.000%
2018-04-03	0.115800	0.115800	0.115800	0.115800	-5.082%	2,100	-93.351%
2018-03-28	0.122000	0.122000	0.122000	0.122000	-9.091%	2,000	-93.689%
2018-03-27	0.145900	0.145900	0.134200	0.134200	-0.593%	19,000	-94.262%
2018-03-26	0.131200	0.135000	0.131200	0.135000	-7.407%	20,000	-94.296%
2018-03-22	0.145800	0.145800	0.145800	0.145800	+12.154%	1,950	-94.719%
2018-03-21	0.130000	0.130000	0.130000	0.130000	-16.986%	10,000	-94.077%
2018-03-08	0.156700	0.156700	0.156600	0.156600	-0.318%	7,900	-95.083%
2018-03-06	0.160100	0.160100	0.157100	0.157100	-1.751%	1,345	-95.099%
2018-03-05	0.159900	0.159900	0.159900	0.159900	-0.868%	1,000	-95.184%
2018-03-02	0.161300	0.161300	0.161300	0.161300	-2.479%	1,000	-95.226%
2018-02-28	0.165400	0.165400	0.165400	0.165400	-6.023%	250	-95.345%
2018-02-26	0.176000	0.176000	0.176000	0.176000	+0.171%	2,000	-95.625%
2018-02-23	0.175700	0.175700	0.175700	0.175700	0.000%	12,500	-95.618%
2018-02-22	0.166600	0.175700	0.166600	0.175700	-5.588%	13,500	-95.618%
2018-02-16	0.186100	0.186100	0.186100	0.186100	+0.215%	1,000	-95.862%
2018-02-14	0.185700	0.185700	0.185700	0.185700	+4.620%	240	-95.854%
2018-02-08	0.177500	0.177500	0.177500	0.177500	-6.579%	10,000	-95.662%
2018-02-07	0.190000	0.190000	0.190000	0.190000	-4.378%	100	-95.947%
2018-02-06	0.198700	0.198700	0.198700	0.198700	-4.010%	16,000	-96.125%
2018-02-02	0.223900	0.223900	0.207000	0.207000	-6.799%	45,000	-96.280%
2018-02-01	0.220000	0.330000	0.220000	0.222100	+17.327%	26,500	-96.533%
2018-01-31	0.189300	0.189300	0.189300	0.189300	-5.961%	4,250	-95.932%
2018-01-25	0.201300	0.201300	0.201300	0.201300	+8.811%	3,000	-96.175%
2018-01-24	0.181000	0.185000	0.181000	0.185000	+0.271%	38,500	-95.838%
2018-01-18	0.184500	0.184500	0.184500	0.184500	+3.710%	7,500	-95.827%
2018-01-17	0.181200	0.181200	0.177900	0.177900	-4.097%	26,000	-95.672%
2018-01-16	0.185500	0.185500	0.185500	0.185500	+4.389%	30,562	-95.849%
2018-01-11	0.177400	0.177700	0.177400	0.177700	-1.223%	900	-95.667%
2018-01-10	0.178200	0.180300	0.173200	0.179900	+0.335%	20,000	-95.720%
2018-01-08	0.180000	0.180000	0.179300	0.179300	-3.342%	1,248	-95.706%
2018-01-02	0.185500	0.185500	0.185500	0.185500	+2.317%	25,000	-95.849%
2017-12-29	0.181300	0.181300	0.181300	0.181300	-8.342%	3,000	-95.753%
2017-12-27	0.200000	0.200000	0.197800	0.197800	+4.934%	15,500	-96.107%
2017-12-22	0.188500	0.188500	0.188500	0.188500	+3.231%	11,750	-95.915%
2017-12-20	0.182600	0.182600	0.182500	0.182600	-2.144%	10,000	-95.783%
2017-12-19	0.190400	0.190400	0.186600	0.186600	-6.886%	20,000	-95.874%
2017-12-18	0.200400	0.200400	0.200400	0.200400	+10.231%	6,700	-96.158%
2017-12-12	0.181800	0.181800	0.181800	0.181800	-0.656%	12,500	-95.765%
2017-12-11	0.185000	0.185000	0.183000	0.183000	+0.494%	30,000	-95.792%
2017-12-06	0.182100	0.182100	0.182100	0.182100	+1.562%	760	-95.772%
2017-12-05	0.189700	0.189700	0.173100	0.179300	-15.024%	50,000	-95.706%
2017-11-29	0.211000	0.211000	0.211000	0.211000	+5.977%	1,000	-96.351%
2017-11-28	0.199300	0.199300	0.199100	0.199100	-4.187%	10,000	-96.133%
2017-11-27	0.196700	0.207800	0.196300	0.207800	+4.632%	20,000	-96.295%
2017-11-24	0.198600	0.198600	0.198600	0.198600	+5.638%	20,000	-96.123%
2017-11-22	0.183300	0.188000	0.179400	0.188000	+9.493%	5,600	-95.904%
2017-11-20	0.171700	0.171700	0.171700	0.171700	-6.988%	24,600	-95.515%
2017-11-16	0.183000	0.184600	0.183000	0.184600	+7.953%	5,000	-95.829%
2017-11-13	0.171000	0.171000	0.171000	0.171000	-10.565%	20,000	-95.497%
2017-11-10	0.201200	0.201200	0.191200	0.191200	-9.384%	51,450	-95.973%
2017-11-09	0.182000	0.211000	0.182000	0.211000	+40.013%	7,920	-96.351%
2017-11-07	0.150700	0.150700	0.150700	0.150700	+6.502%	600	-94.891%
2017-11-06	0.156500	0.160500	0.141500	0.141500	-12.977%	221,250	-94.558%
2017-11-03	0.173600	0.173600	0.162600	0.162600	-4.353%	42,100	-95.264%
2017-11-02	0.170000	0.170000	0.170000	0.170000	-5.451%	1,000	-95.471%
2017-10-25	0.192000	0.194000	0.179800	0.179800	-5.018%	109,250	-95.717%
2017-10-24	0.189300	0.189300	0.189300	0.189300	+2.825%	10,000	-95.932%
2017-10-20	0.184100	0.184100	0.184100	0.184100	-9.578%	16,650	-95.817%
2017-10-17	0.199300	0.203600	0.199100	0.203600	+7.214%	30,000	-96.218%
2017-10-02	0.189900	0.189900	0.189900	0.189900	-18.672%	20,000	-95.945%
2017-09-27	0.233500	0.233500	0.233500	0.233500	-6.187%	14,000	-96.702%
2017-09-26	0.246000	0.248900	0.246000	0.248900	+21.652%	3,500	-96.906%
2017-09-21	0.216000	0.216000	0.204600	0.204600	+16.714%	25,200	-96.237%
2017-09-19	0.164900	0.175300	0.164900	0.175300	+5.222%	13,550	-95.608%
2017-09-18	0.182000	0.182000	0.166600	0.166600	-20.667%	20,300	-95.378%
2017-09-11	0.210000	0.210000	0.210000	0.210000	-5.363%	10,000	-96.333%
2017-09-01	0.221900	0.221900	0.221900	0.221900	-6.332%	35,800	-96.530%
2017-08-31	0.236900	0.236900	0.236900	0.236900	+1.369%	6,000	-96.750%
2017-08-30	0.224600	0.233700	0.224600	0.233700	-7.372%	10,600	-96.705%
2017-08-25	0.252300	0.252300	0.252300	0.252300	-3.296%	10,000	-96.948%
2017-08-23	0.260000	0.260900	0.260000	0.260900	-11.439%	17,500	-97.049%
2017-08-18	0.292000	0.294600	0.292000	0.294600	+6.392%	10,600	-97.386%
2017-08-17	0.259800	0.278500	0.259800	0.276900	+30.183%	20,000	-97.219%
2017-08-11	0.212700	0.212700	0.212700	0.212700	-2.386%	10,000	-96.380%
2017-08-10	0.217900	0.217900	0.217900	0.217900	-9.208%	100	-96.466%
2017-08-09	0.248000	0.248000	0.240000	0.240000	-5.771%	11,000	-96.792%
2017-08-08	0.250800	0.254700	0.250800	0.254700	-4.392%	9,000	-96.977%
2017-08-03	0.266500	0.266500	0.266400	0.266400	-0.262%	10,000	-97.110%
2017-08-02	0.267100	0.267100	0.267100	0.267100	+2.652%	10,000	-97.117%
2017-07-31	0.260200	0.260200	0.260200	0.260200	-10.768%	5,500	-97.041%
2017-07-25	0.291800	0.291900	0.291600	0.291600	-1.119%	15,500	-97.359%
2017-07-21	0.295200	0.295200	0.294900	0.294900	+5.472%	20,000	-97.389%
2017-07-19	0.279600	0.279600	0.279600	0.279600	+1.673%	10,000	-97.246%
2017-07-18	0.275000	0.275000	0.275000	0.275000	-1.363%	125	-97.200%
2017-07-17	0.278600	0.278800	0.278600	0.278800	-3.396%	3,000	-97.238%
2017-07-13	0.288600	0.288600	0.288600	0.288600	+2.087%	23,000	-97.332%
2017-07-11	0.282700	0.282700	0.282700	0.282700	+7.901%	100	-97.276%
2017-07-10	0.262000	0.262000	0.262000	0.262000	-11.785%	5,000	-97.061%
2017-07-07	0.281500	0.297000	0.281500	0.297000	+1.434%	7,000	-97.407%
2017-07-06	0.318000	0.318000	0.289100	0.292800	-7.136%	44,150	-97.370%
2017-07-05	0.315300	0.315300	0.315300	0.315300	-6.744%	3,800	-97.558%
2017-06-30	0.332900	0.338100	0.332900	0.338100	+4.127%	39,000	-97.723%
2017-06-29	0.324700	0.324700	0.324700	0.324700	-1.517%	1,600	-97.629%
2017-06-28	0.331200	0.331200	0.329700	0.329700	-2.427%	18,400	-97.665%
2017-06-27	0.337900	0.337900	0.337900	0.337900	+0.476%	5,500	-97.721%
2017-06-26	0.336300	0.336300	0.336300	0.336300	+3.160%	4,000	-97.710%
2017-06-23	0.336900	0.336900	0.326000	0.326000	-4.202%	14,815	-97.638%
2017-06-22	0.340300	0.340300	0.340300	0.340300	-5.209%	500	-97.737%
2017-06-20	0.359000	0.359000	0.359000	0.359000	+0.279%	6,000	-97.855%
2017-06-19	0.358000	0.358000	0.358000	0.358000	+2.726%	23,500	-97.849%
2017-06-16	0.348500	0.348500	0.348500	0.348500	+6.673%	1,000	-97.791%
2017-06-15	0.323700	0.326700	0.323700	0.326700	-5.850%	28,500	-97.643%
2017-06-14	0.347000	0.347000	0.347000	0.347000	-4.539%	1,000	-97.781%
2017-06-12	0.363500	0.363500	0.363500	0.363500	-8.277%	10,035	-97.882%
2017-06-07	0.396300	0.396300	0.396300	0.396300	-5.733%	10,000	-98.057%
2017-06-06	0.420400	0.420400	0.420400	0.420400	+10.283%	10,000	-98.168%
2017-06-05	0.394800	0.394800	0.368700	0.381200	-8.826%	29,600	-97.980%
2017-06-01	0.418100	0.418100	0.418100	0.418100	-3.951%	5,000	-98.158%
2017-05-26	0.435300	0.435300	0.426000	0.435300	-4.140%	180,126	-98.231%
2017-05-25	0.473300	0.473300	0.441200	0.454100	-5.099%	19,900	-98.304%
2017-05-23	0.485500	0.494000	0.478500	0.478500	+6.333%	3,000	-98.391%
2017-05-22	0.450000	0.450000	0.450000	0.450000	-6.774%	4,900	-98.289%
2017-05-19	0.482900	0.482900	0.482700	0.482700	+5.462%	8,000	-98.405%
2017-05-18	0.474300	0.474300	0.457700	0.457700	+12.595%	14,000	-98.318%
2017-05-17	0.406500	0.406500	0.406500	0.406500	-6.745%	12,000	-98.106%
2017-05-10	0.391300	0.435900	0.391300	0.435900	+19.001%	14,700	-98.234%
2017-05-09	0.402200	0.404000	0.366300	0.366300	-19.317%	8,400	-97.898%
2017-05-08	0.454000	0.454000	0.454000	0.454000	+1.159%	2,000	-98.304%
2017-05-05	0.449000	0.462300	0.448800	0.448800	-9.789%	9,400	-98.284%
2017-05-04	0.497500	0.497500	0.497500	0.497500	-2.125%	10,000	-98.452%
2017-05-03	0.508800	0.529000	0.508300	0.508300	-2.156%	46,144	-98.485%
2017-05-02	0.534700	0.538000	0.508900	0.519500	-2.000%	46,210	-98.518%
2017-05-01	0.530100	0.530100	0.530100	0.530100	-3.090%	5,000	-98.547%
2017-04-28	0.547000	0.547000	0.547000	0.547000	+5.192%	10,000	-98.592%
2017-04-27	0.520000	0.520000	0.520000	0.520000	-5.248%	11,024	-98.519%
2017-04-26	0.554000	0.554000	0.548700	0.548800	-2.816%	9,875	-98.597%
2017-04-25	0.571000	0.571000	0.564700	0.564700	-6.460%	5,200	-98.636%
2017-04-24	0.577300	0.603700	0.577300	0.603700	+2.950%	2,100	-98.725%
2017-04-21	0.627000	0.634000	0.586400	0.586400	-7.799%	138,198	-98.687%
2017-04-20	0.678700	0.678700	0.620000	0.636000	+8.126%	70,225	-98.789%
2017-04-18	0.591600	0.591600	0.588200	0.588200	-0.153%	3,200	-98.691%
2017-04-17	0.589100	0.589100	0.589100	0.589100	+9.559%	500	-98.693%
2017-04-13	0.537700	0.537700	0.537700	0.537700	+4.774%	500	-98.568%
2017-04-11	0.536300	0.536300	0.513000	0.513200	-6.436%	16,000	-98.500%
2017-04-06	0.530000	0.548500	0.530000	0.548500	-0.291%	7,000	-98.596%
2017-04-05	0.579200	0.579200	0.550100	0.550100	-10.640%	8,700	-98.600%
2017-04-04	0.648800	0.648800	0.615600	0.615600	-2.595%	12,000	-98.749%
2017-04-03	0.632000	0.632000	0.632000	0.632000	+5.562%	2,000	-98.782%
2017-03-31	0.598200	0.605600	0.590300	0.598700	-7.351%	13,739	-98.714%
2017-03-30	0.646200	0.646200	0.646200	0.646200	+0.435%	10,000	-98.808%
2017-03-29	0.648000	0.652500	0.643400	0.643400	-8.086%	13,500	-98.803%
2017-03-27	0.701100	0.701100	0.700000	0.700000	+1.405%	2,400	-98.900%
2017-03-24	0.686000	0.690300	0.682600	0.690300	+4.102%	26,900	-98.885%
2017-03-23	0.660900	0.663100	0.654000	0.663100	-1.030%	16,200	-98.839%
2017-03-22	0.670000	0.670000	0.670000	0.670000	-0.283%	800	-98.851%
2017-03-21	0.672400	0.680000	0.671900	0.671900	+1.526%	11,252	-98.854%
2017-03-17	0.666700	0.666700	0.661800	0.661800	-2.504%	820	-98.837%
2017-03-16	0.678800	0.678800	0.678800	0.678800	-0.176%	3,000	-98.866%
2017-03-14	0.655000	0.680000	0.655000	0.680000	-2.843%	5,000	-98.868%
2017-03-13	0.689000	0.710000	0.687600	0.699900	+3.951%	18,900	-98.900%
2017-03-10	0.637000	0.673300	0.619000	0.673300	+3.156%	6,750	-98.856%
2017-03-02	0.652200	0.667100	0.652200	0.652700	-0.775%	22,965	-98.820%
2017-03-01	0.664900	0.670000	0.654800	0.657800	+0.905%	14,832	-98.829%
2017-02-28	0.653000	0.669000	0.650000	0.651900	-1.970%	45,200	-98.819%
2017-02-27	0.670100	0.670100	0.658800	0.665000	+2.119%	2,326	-98.842%
2017-02-24	0.651200	0.658900	0.651200	0.651200	-1.018%	22,000	-98.818%
2017-02-23	0.669200	0.675500	0.657900	0.657900	+1.403%	12,500	-98.830%
2017-02-22	0.650600	0.718000	0.631200	0.648800	+12.835%	76,426	-98.813%
2017-02-21	0.575000	0.575000	0.575000	0.575000	+13.681%	20,000	-98.661%
2017-02-17	0.498100	0.505900	0.498100	0.505800	+5.375%	20,800	-98.478%
2017-02-16	0.494900	0.494900	0.463200	0.480000	-2.834%	8,300	-98.396%
2017-02-15	0.509200	0.517000	0.464300	0.494000	-8.704%	32,600	-98.441%
2017-02-14	0.620000	0.623700	0.541100	0.541100	-12.188%	85,800	-98.577%
2017-02-13	0.559000	0.616200	0.547100	0.616200	+28.751%	66,605	-98.750%
2017-02-10	0.453000	0.486800	0.453000	0.478600	+18.027%	23,950	-98.391%
2017-02-09	0.409000	0.409000	0.405500	0.405500	+3.286%	24,301	-98.101%
2017-02-08	0.420000	0.420000	0.392600	0.392600	-4.755%	12,575	-98.039%
2017-02-07	0.404000	0.412200	0.396700	0.412200	+13.242%	30,389	-98.132%
2017-02-06	0.328600	0.364000	0.328600	0.364000	+10.706%	31,000	-97.885%
2017-02-03	0.339100	0.340000	0.328800	0.328800	-5.409%	16,000	-97.658%
2017-02-02	0.366000	0.366000	0.347600	0.347600	-7.798%	6,820	-97.785%
2017-02-01	0.346100	0.385000	0.340000	0.377000	+35.612%	38,171	-97.958%
2017-01-31	0.294000	0.305000	0.278000	0.278000	+16.709%	70,500	-97.230%
2017-01-30	0.239600	0.239600	0.234400	0.238200	+0.084%	19,500	-96.767%
2017-01-26	0.245700	0.246000	0.238000	0.238000	-4.800%	17,100	-96.765%
2017-01-25	0.250000	0.250000	0.250000	0.250000	+10.963%	22,400	-96.920%
2017-01-24	0.218000	0.225300	0.218000	0.225300	+25.167%	90,000	-96.582%
2017-01-18	0.198000	0.198000	0.180000	0.180000	-11.330%	3,500	-95.722%
2017-01-17	0.203000	0.203000	0.203000	0.203000	-6.452%	5,000	-96.207%
2017-01-11	0.220000	0.220000	0.217000	0.217000	+8.826%	6,000	-96.452%
2017-01-05	0.225000	0.225000	0.199400	0.199400	-7.771%	106,260	-96.138%
2017-01-04	0.219100	0.219100	0.216200	0.216200	+5.825%	39,200	-96.438%
2017-01-03	0.204300	0.204300	0.204300	0.204300	+6.406%	28,500	-96.231%
2016-12-30	0.192000	0.192000	0.192000	0.192000	-3.030%	13,900	-95.990%
2016-12-29	0.198000	0.198000	0.198000	0.198000	+8.791%	2,000	-96.111%
2016-12-28	0.197000	0.197000	0.182000	0.182000	-4.211%	17,020	-95.769%
2016-12-23	0.190000	0.190000	0.190000	0.190000	+3.825%	2,500	-95.947%
2016-12-20	0.183000	0.183000	0.183000	0.183000	+2.235%	2,500	-95.792%
2016-12-16	0.179000	0.179000	0.179000	0.179000	-1.702%	5,000	-95.698%
2016-12-15	0.182100	0.182100	0.182100	0.182100	-0.492%	3,000	-95.772%
2016-12-14	0.183000	0.183000	0.183000	0.183000	-12.816%	5,000	-95.792%
2016-12-13	0.209900	0.209900	0.209900	0.209900	-0.521%	1,000	-96.332%
2016-12-12	0.211000	0.211000	0.211000	0.211000	-15.261%	7,000	-96.351%
2016-12-08	0.241000	0.249000	0.241000	0.249000	+12.874%	82,000	-96.908%
2016-12-06	0.253000	0.265000	0.220500	0.220600	-7.233%	55,250	-96.510%
2016-12-05	0.205000	0.237800	0.193800	0.237800	+56.964%	94,645	-96.762%
2016-12-01	0.148200	0.151500	0.148200	0.151500	+9.703%	7,600	-94.917%
2016-11-30	0.149000	0.149000	0.138100	0.138100	-1.357%	12,600	-94.424%
2016-11-29	0.148700	0.151000	0.140000	0.140000	0.000%	19,641	-94.500%
2016-11-28	0.108200	0.140900	0.108200	0.140000	0.000%	67,141	-94.500%

.dark-mode .XpvqdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpvqdG{ color: #333333; background-color: white; border: 2px solid #333333; }FGBDFFIRST GLOBAL DATA LTDstock OTC

FGBDF
FIRST GLOBAL DATA LTD
stock OTC