FGCO - Financial Gravity Companies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.30000.30000.30000.30000.3000238
Jul 19, 20190.30000.30000.30000.30000.3000-
Jul 18, 20190.30000.30000.30000.30000.3000-
Jul 17, 20190.30000.30000.30000.30000.3000-
Jul 16, 20190.40000.40000.30000.30000.3000649
Jul 15, 20190.30000.30000.30000.30000.3000-
Jul 12, 20190.30000.30000.30000.30000.300010,050
Jul 11, 20190.35000.35000.35000.35000.35001,996
Jul 10, 20190.35000.35000.35000.35000.35002,500
Jul 09, 20190.30000.30000.30000.30000.3000533
Jul 08, 20190.28000.28000.28000.28000.28002,500
Jul 05, 20190.29000.35000.27000.35000.350034,600
Jul 03, 20190.26800.27700.26800.27200.2720800
Jul 02, 20190.22000.27800.18000.18000.180021,357
Jul 01, 20190.19000.19000.19000.19000.1900-
Jun 28, 20190.19000.19000.19000.19000.1900-
Jun 27, 20190.19000.19000.19000.19000.1900-
Jun 26, 20190.19000.19000.19000.19000.1900-
Jun 25, 20190.19000.19000.19000.19000.19005,000
Jun 24, 20190.29500.29500.29500.29500.2950-
Jun 21, 20190.29500.29500.29500.29500.2950339
Jun 20, 20190.18000.18000.18000.18000.1800-
Jun 19, 20190.18000.18000.18000.18000.1800-
Jun 18, 20190.18000.18000.18000.18000.1800-
Jun 17, 20190.18000.18000.18000.18000.1800-
Jun 14, 20190.18000.18000.18000.18000.1800-
Jun 13, 20190.19000.19000.18000.18000.180010,000
Jun 12, 20190.29000.29000.29000.29000.2900-
Jun 11, 20190.29000.29000.29000.29000.2900-
Jun 10, 2019------
Jun 07, 20190.19000.19000.19000.19000.1900-
Jun 06, 20190.19000.19000.19000.19000.19001,000
Jun 05, 20190.22000.22000.22000.22000.2200-
Jun 04, 20190.22000.22000.22000.22000.22006,500
Jun 03, 20190.29500.29500.29500.29500.2950-
May 31, 20190.29500.29500.29500.29500.2950-
May 30, 20190.29500.29500.29500.29500.2950339
May 29, 20190.29000.29000.29000.29000.2900-
May 28, 20190.29000.29000.29000.29000.2900-
May 24, 20190.29000.29000.29000.29000.2900-
May 23, 20190.29000.29000.29000.29000.29005,004
May 22, 20190.29500.29500.29500.29500.2950-
May 21, 20190.29500.29500.29500.29500.2950339
May 20, 20190.22000.25000.22000.25000.25006,202
May 17, 20190.21900.22000.21700.21700.21703,455
May 16, 20190.22000.22000.17000.17000.170014,827
May 15, 20190.22000.22000.22000.22000.2200503
May 14, 20190.22000.22000.22000.22000.22002,095
May 13, 20190.27800.27800.27800.27800.2780-
May 10, 20190.27800.27800.27800.27800.2780-
May 09, 20190.27800.27800.27800.27800.2780-
May 08, 20190.33000.33000.27800.27800.278014,000
May 07, 20190.17000.17000.17000.17000.1700-
May 06, 20190.17000.17000.17000.17000.1700-
May 03, 20190.17000.17000.17000.17000.1700-
May 02, 20190.17000.17000.17000.17000.1700-
May 01, 20190.17000.17000.17000.17000.1700-
Apr 30, 20190.17000.17000.17000.17000.1700-
Apr 29, 20190.17000.17000.17000.17000.1700-
Apr 26, 20190.17000.17000.17000.17000.1700-
Apr 25, 20190.17000.17000.17000.17000.17002,500
Apr 24, 20190.17000.17000.17000.17000.1700-
Apr 23, 20190.17000.17000.17000.17000.1700550
Apr 22, 20190.17000.17000.17000.17000.1700-
Apr 18, 20190.17000.17000.17000.17000.1700-
Apr 17, 20190.17000.17000.17000.17000.1700-
Apr 16, 20190.17000.17000.17000.17000.1700-
Apr 15, 20190.17000.17000.17000.17000.1700-
Apr 12, 20190.17000.17000.17000.17000.1700-
Apr 11, 20190.17000.17000.17000.17000.1700-
Apr 10, 20190.20100.20100.17000.17000.170058,002
Apr 09, 20190.32600.32600.32600.32600.3260238
Apr 08, 20190.33700.33700.33700.33700.3370990
Apr 05, 20190.17900.18500.16500.16500.165070,000
Apr 04, 20190.34800.34800.34800.34800.34804,065
Apr 03, 20190.23100.34800.16600.34800.348016,250
Apr 02, 20190.39800.39800.39800.39800.3980-
Apr 01, 20190.39800.39800.39800.39800.3980-
Mar 29, 20190.39800.39800.39800.39800.3980-
Mar 28, 20190.22000.41700.22000.39800.39807,900
Mar 27, 20190.41800.41800.41800.41800.4180239
Mar 26, 20190.20200.20200.20200.20200.2020-
Mar 25, 20190.45000.45000.20200.20200.20208,800
Mar 22, 20190.16300.16300.16300.16300.1630-
Mar 21, 20190.22000.45000.16300.16300.16306,032
Mar 20, 20190.42000.42000.42000.42000.4200-
Mar 19, 20190.42000.42000.42000.42000.42003,738
Mar 18, 20190.44800.54000.42000.42000.42008,750
Mar 15, 20190.27500.27500.27500.27500.2750-
Mar 14, 20190.27500.27500.27500.27500.2750-
Mar 13, 20190.27500.27500.27500.27500.275030,100
Mar 12, 20190.40000.49000.27000.38000.38004,320
Mar 11, 20190.30000.30000.21100.30000.300027,884
Mar 08, 20190.30000.30000.30000.30000.3000-
Mar 07, 20190.16600.30000.16600.30000.30002,000
Mar 06, 20190.45310.50000.45310.50000.5000200
Mar 05, 20190.49000.49000.49000.49000.49001,036
Mar 04, 20190.23000.49000.23000.49000.49001,080
Mar 01, 20190.18100.51000.18100.51000.51002,900
Feb 28, 20190.20550.23000.20550.23000.23004,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...