Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
FGOVF.OB quotes from 2000-01-01 to 2024-03-29 |
|
Date | Volume | Open | High | Low | Close | Time |
2002-05-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 |
2002-05-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 |
2002-05-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 |
2002-05-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 |
2002-05-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-06-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 |
2002-06-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-06-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 |
2002-06-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 |
2002-06-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 |
2002-06-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-06-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 |
2002-06-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 |
2002-07-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 |
2002-07-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 |
2002-07-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 |
2002-07-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 |
2002-07-24 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 |
2002-07-25 | 1 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 |
2002-08-08 | 1 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 |
2002-08-28 | 195 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 |
2002-09-04 | 225 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 |
2002-09-05 | 35 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-09-09 | 35 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2002-09-10 | 22 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2002-09-25 | 10 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 |
2002-10-02 | 2 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 |
2002-10-08 | 200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 |
2002-10-23 | 50 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 |
2002-10-24 | 140 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 |
2002-10-30 | 399 | 0.28 | 0.35 | 0.25 | 0.28 | 00:00:00 |
2002-10-31 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 |
2002-11-07 | 222 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 |
2002-11-11 | 1 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 |
2002-11-12 | 5 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 |
2002-11-15 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2002-11-18 | 70 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 |
2002-11-19 | 180 | 0.23 | 0.27 | 0.23 | 0.23 | 00:00:00 |
2002-11-22 | 70 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2002-11-26 | 1 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-11-27 | 125 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2002-11-29 | 3 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-11 | 10 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-13 | 42 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 |
2002-12-16 | 2 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-18 | 75 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-19 | 50 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-20 | 10 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2002-12-24 | 92 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 |
2002-12-27 | 200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 |
2002-12-30 | 130 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 |
2002-12-31 | 150 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 |
2003-01-03 | 567 | 0.33 | 0.37 | 0.28 | 0.33 | 00:00:00 |
2003-01-08 | 305 | 0.33 | 0.33 | 0.28 | 0.33 | 00:00:00 |
2003-01-09 | 12 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 |
2003-01-10 | 30 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 |
2003-01-13 | 410 | 0.34 | 0.38 | 0.33 | 0.34 | 00:00:00 |
2003-01-21 | 140 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2003-01-23 | 20 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 |
2003-01-27 | 154 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 |
2003-01-28 | 50 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 |
2003-01-29 | 60 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 |
2003-01-30 | 120 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 |
2003-02-03 | 4 | 0.26 | 0.31 | 0.26 | 0.26 | 00:00:00 |
2003-02-04 | 245 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 |
2003-02-05 | 308 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 |
2003-02-06 | 18 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 |
2003-02-07 | 88 | 0.30 | 0.32 | 0.26 | 0.30 | 00:00:00 |
2003-02-10 | 93 | 0.26 | 0.33 | 0.26 | 0.26 | 00:00:00 |
2003-02-11 | 347 | 0.32 | 0.32 | 0.27 | 0.32 | 00:00:00 |
2003-02-12 | 20 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2003-02-18 | 95 | 0.32 | 0.32 | 0.26 | 0.32 | 00:00:00 |
2003-02-21 | 50 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2003-02-26 | 5 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 |
2003-02-27 | 79 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 |
2003-03-10 | 25 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2003-03-11 | 12 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2003-03-12 | 12 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2003-03-13 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-03-28 | 160 | 0.28 | 0.28 | 0.20 | 0.28 | 00:00:00 |
2003-04-09 | 50 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-04-15 | 50 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 |
2003-04-29 | 50 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2003-05-01 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 |
2003-05-02 | 16 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 |
2003-05-06 | 10 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 |
2003-05-07 | 30 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 |
2003-05-12 | 660 | 0.25 | 0.45 | 0.23 | 0.25 | 00:00:00 |
2003-05-14 | 24 | 0.25 | 0.32 | 0.25 | 0.25 | 00:00:00 |
2003-06-02 | 1 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-06-03 | 70 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-06-04 | 50 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 |
2003-06-06 | 590 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 |
2003-06-10 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 |
2003-06-16 | 1,053 | 0.19 | 0.21 | 0.12 | 0.19 | 00:00:00 |
2003-06-17 | 50 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-06-19 | 150 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 |
2003-06-20 | 347 | 0.21 | 0.21 | 0.16 | 0.21 | 00:00:00 |
2003-07-02 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 |
2003-07-11 | 111 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 |
2003-07-16 | 50 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 |
2003-07-21 | 50 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 |
2003-07-22 | 120 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 |
2003-07-23 | 100 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 |
2003-07-25 | 50 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-07-31 | 792 | 0.22 | 0.23 | 0.17 | 0.22 | 00:00:00 |
2003-08-01 | 155 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 |
2003-08-11 | 5 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 |
2003-08-12 | 70 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 |
2003-08-18 | 80 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-08-19 | 172 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 |
2003-08-20 | 77 | 0.23 | 0.23 | 0.19 | 0.23 | 00:00:00 |
2003-08-21 | 50 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-08-22 | 233 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 |
2003-08-25 | 307 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 |
2003-08-27 | 70 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-08-28 | 49 | 0.33 | 0.33 | 0.25 | 0.33 | 00:00:00 |
2003-08-29 | 282 | 0.32 | 0.34 | 0.25 | 0.32 | 00:00:00 |
2003-09-02 | 195 | 0.30 | 0.37 | 0.30 | 0.30 | 00:00:00 |
2003-09-03 | 20 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 |
2003-09-05 | 100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |