FAGI - Full Alliance Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.00720.00720.00720.00720.0072-
Aug 22, 20190.00720.00720.00720.00720.0072400
Aug 21, 20190.00700.00700.00680.00680.006832,000
Aug 20, 20190.00700.00700.00700.00700.007060,000
Aug 19, 20190.00700.00700.00700.00700.007040,100
Aug 16, 20190.01110.01110.01110.01110.0111-
Aug 15, 20190.01000.01110.00990.01110.011185,600
Aug 14, 20190.00760.00760.00700.00700.00704,600
Aug 13, 20190.00460.00960.00460.00960.009623,900
Aug 12, 20190.00680.00680.00680.00680.00689,000
Aug 09, 20190.00680.00680.00680.00680.00689,000
Aug 08, 20190.00680.00680.00680.00680.00689,000
Aug 07, 20190.00680.00680.00680.00680.00689,000
Aug 06, 20190.00660.01150.00660.01150.011513,100
Aug 05, 20190.00700.00700.00700.00700.007010,000
Aug 02, 20190.00900.00900.00900.00900.009082,000
Aug 01, 20190.00900.00900.00900.00900.009082,000
Jul 31, 20190.00900.00900.00900.00900.009082,000
Jul 30, 20190.00900.00900.00900.00900.009082,000
Jul 29, 20190.00900.00900.00900.00900.009082,000
Jul 26, 20190.00900.00900.00900.00900.0090-
Jul 25, 20190.00900.00900.00900.00900.009082,000
Jul 24, 20190.00900.00900.00900.00900.0090133,600
Jul 23, 20190.00660.00660.00660.00660.006610,900
Jul 22, 20190.00910.00910.00910.00910.009114,000
Jul 19, 20190.00960.00960.00640.00640.006417,000
Jul 18, 20190.01200.01200.01200.01200.012010,000
Jul 17, 20190.00480.00480.00480.00480.0048700
Jul 16, 20190.00750.01100.00750.01100.0110180,100
Jul 15, 20190.00800.00800.00750.00750.0075100,000
Jul 12, 20190.00800.00800.00800.00800.0080300
Jul 11, 20190.00850.00850.00850.00850.0085-
Jul 10, 20190.00850.00850.00850.00850.0085-
Jul 09, 20190.00850.00850.00850.00850.0085100
Jul 08, 20190.01000.01590.00800.00850.0085208,000
Jul 05, 20190.01020.01030.00950.00950.0095312,300
Jul 03, 20190.02000.02000.01000.01000.010095,000
Jul 02, 20190.01400.01500.01400.01400.014040,000
Jul 01, 20190.01400.01400.01400.01400.0140-
Jun 28, 20190.01400.01400.01400.01400.01404,000
Jun 27, 20190.01500.01500.01500.01500.015025,200
Jun 26, 20190.01790.01790.01790.01790.0179-
Jun 25, 20190.01790.01790.01790.01790.0179-
Jun 24, 20190.01790.01790.01790.01790.01795,100
Jun 21, 20190.01410.01410.01410.01410.0141-
Jun 20, 20190.01410.01410.01410.01410.014124,100
Jun 19, 20190.01600.01740.01400.01740.017421,000
Jun 18, 20190.01340.01340.01340.01340.0134-
Jun 17, 20190.01340.01340.01340.01340.0134-
Jun 14, 20190.01600.01800.01310.01340.013410,500
Jun 13, 20190.01970.01970.01100.01100.0110511,000
Jun 12, 20190.02030.02030.02030.02030.0203-
Jun 11, 20190.02030.02030.02030.02030.0203-
Jun 10, 20190.02150.02150.02030.02030.02035,400
Jun 07, 20190.02130.02130.02130.02130.0213-
Jun 06, 20190.01920.02130.01900.02130.021396,400
Jun 05, 20190.01500.01900.01500.01900.0190123,800
Jun 04, 20190.02000.02000.01870.01880.0188511,500
Jun 03, 20190.02000.02000.02000.02000.0200-
May 31, 20190.02000.02000.02000.02000.02004,500
May 30, 20190.02440.02440.02390.02390.02395,700
May 29, 20190.01210.01210.01210.01210.01214,000
May 28, 20190.01990.01990.01990.01990.0199-
May 24, 20190.02200.02200.01990.01990.019953,200
May 23, 20190.01990.01990.01990.01990.0199-
May 22, 20190.01990.01990.01990.01990.019919,100
May 21, 20190.01990.01990.01990.01990.01995,000
May 20, 20190.01500.01500.01500.01500.0150-
May 17, 20190.01500.01500.01500.01500.0150-
May 16, 20190.01500.01500.01500.01500.0150-
May 15, 20190.01330.01500.01330.01500.01507,600
May 14, 20190.01200.01330.01200.01330.013330,000
May 13, 20190.01500.01500.01500.01500.0150-
May 10, 20190.01560.01560.01500.01500.0150116,700
May 09, 20190.01960.01960.01960.01960.0196-
May 08, 20190.01960.01960.01960.01960.01962,000
May 07, 20190.01960.01960.01960.01960.01964,000
May 06, 20190.01820.01820.01820.01820.01822,900
May 03, 20190.01800.01800.01800.01800.018050,000
May 02, 20190.01550.01550.01550.01550.0155-
May 01, 20190.01500.01550.01500.01550.01551,100
Apr 30, 20190.01300.01610.01300.01610.01614,900
Apr 29, 20190.01900.01900.01800.01800.018068,700
Apr 26, 20190.03020.03020.03020.03020.030216,700
Apr 25, 20190.02150.02150.02150.02150.0215-
Apr 24, 20190.02150.02150.02150.02150.0215700
Apr 23, 20190.01500.01500.01500.01500.015093,000
Apr 22, 20190.01950.01950.01950.01950.0195-
Apr 18, 20190.01990.01990.01950.01950.019544,000
Apr 17, 20190.01800.01800.01800.01800.0180-
Apr 16, 20190.01860.01860.01400.01800.0180115,100
Apr 15, 20190.02130.02130.02100.02100.0210600
Apr 12, 20190.01790.01790.01790.01790.0179-
Apr 11, 20190.01500.01790.01500.01790.017975,000
Apr 10, 20190.01560.01900.01200.01840.0184198,700
Apr 09, 20190.01400.02090.01400.02090.02099,100
Apr 08, 20190.02120.02120.01740.01740.017410,700
Apr 05, 20190.02090.02090.02090.02090.02095,000
Apr 04, 20190.01720.02290.01700.01890.0189263,500
Apr 03, 20190.02340.02400.01710.02250.0225125,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...