FVRG - ForeverGreen Worldwide Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.11500.11500.11500.11500.11504,000
Jun 24, 20190.07000.07000.07000.07000.07001,000
Jun 21, 20190.08000.08000.07000.07000.070035,500
Jun 20, 20190.08000.08000.08000.08000.0800-
Jun 19, 20190.08000.08000.08000.08000.08005,700
Jun 18, 20190.12000.12000.08000.08000.080015,200
Jun 17, 20190.09000.12000.09000.12000.12002,200
Jun 14, 20190.09000.09000.09000.09000.09001,000
Jun 13, 20190.12000.12000.12000.12000.12004,000
Jun 12, 20190.08000.12000.08000.12000.12004,000
Jun 11, 20190.09000.10000.08000.10000.100011,700
Jun 10, 20190.09000.11000.09000.11000.11002,900
Jun 07, 20190.12000.12000.09000.09000.09001,400
Jun 06, 20190.12000.12000.12000.12000.1200100
Jun 05, 20190.12000.12000.12000.12000.12007,700
Jun 04, 20190.11000.12000.09000.12000.120021,300
Jun 03, 20190.11000.11000.11000.11000.11006,000
May 31, 20190.11000.11000.11000.11000.11002,600
May 30, 20190.11000.11000.09000.11000.11007,700
May 29, 20190.12000.12000.12000.12000.1200100
May 28, 20190.12000.12000.08000.11000.11003,000
May 24, 20190.12000.12000.12000.12000.1200100
May 23, 20190.12000.12000.12000.12000.1200400
May 22, 20190.08000.12000.08000.10000.10009,800
May 21, 20190.10000.10000.10000.10000.10006,100
May 20, 20190.08000.08000.08000.08000.08001,000
May 17, 20190.09000.10000.09000.09000.090029,200
May 16, 20190.08000.10000.08000.08000.080011,000
May 15, 20190.10000.10000.09000.10000.100020,000
May 14, 20190.09000.10000.08000.10000.100016,400
May 13, 20190.10000.10000.10000.10000.10008,800
May 10, 20190.11000.11000.08000.08000.080065,900
May 09, 20190.10000.10000.08000.08000.080016,500
May 08, 20190.07000.11000.07000.10000.100036,500
May 07, 20190.11000.11000.10000.10000.100020,900
May 06, 20190.11000.11000.11000.11000.110016,500
May 03, 20190.12000.12000.11000.11000.11001,300
May 02, 20190.12000.12000.12000.12000.120025,600
May 01, 20190.10000.12000.10000.12000.120012,800
Apr 30, 20190.10000.11000.10000.11000.11004,500
Apr 29, 20190.10000.11000.10000.11000.110024,300
Apr 26, 20190.08000.11000.08000.11000.1100800
Apr 25, 20190.07000.11000.07000.11000.110024,500
Apr 24, 20190.10000.11000.10000.11000.110015,700
Apr 23, 20190.10000.10000.10000.10000.10002,000
Apr 22, 20190.12000.12000.11000.12000.120018,100
Apr 18, 20190.10000.12000.10000.12000.120011,900
Apr 17, 20190.13000.13000.13000.13000.130030,000
Apr 16, 20190.09000.12000.09000.12000.120047,400
Apr 15, 20190.10000.10000.08000.10000.100012,000
Apr 12, 20190.10000.10000.09000.09000.09006,700
Apr 11, 20190.08000.10000.08000.09000.090010,300
Apr 10, 20190.10000.10000.10000.10000.1000-
Apr 09, 20190.11000.11000.08000.10000.100028,000
Apr 08, 20190.11000.13000.10000.11000.110066,500
Apr 05, 20190.11000.11000.08000.10000.100012,100
Apr 04, 20190.11000.11000.11000.11000.11003,000
Apr 03, 20190.10000.10000.08000.10000.100022,400
Apr 02, 20190.10000.10000.10000.10000.10003,500
Apr 01, 20190.09000.10000.09000.10000.100085,100
Mar 29, 20190.11000.11000.10000.10000.100019,000
Mar 28, 20190.09000.11000.09000.11000.110020,300
Mar 27, 20190.11000.11000.11000.11000.110010,200
Mar 26, 20190.11000.12000.11000.12000.12008,000
Mar 25, 20190.13000.13000.09000.11000.110033,600
Mar 22, 20190.12000.12000.12000.12000.120012,300
Mar 21, 20190.13000.13000.12000.12000.12001,200
Mar 20, 20190.13000.13000.10000.11000.110035,400
Mar 19, 20190.11000.12000.10000.12000.120090,300
Mar 18, 20190.12000.13000.11000.11000.1100105,200
Mar 15, 20190.11000.12000.10000.10000.100016,900
Mar 14, 20190.11000.11000.11000.11000.11002,100
Mar 13, 20190.11000.11000.11000.11000.110010,400
Mar 12, 20190.11000.11000.11000.11000.1100400
Mar 11, 20190.13000.13000.11000.11000.11005,800
Mar 08, 20190.13000.13000.10000.11000.110045,400
Mar 07, 20190.11000.12000.11000.12000.120014,900
Mar 06, 20190.11000.11000.11000.11000.110048,500
Mar 05, 20190.11000.13000.11000.12000.120057,200
Mar 04, 20190.12000.12000.11000.11000.110049,200
Mar 01, 20190.13000.13000.11000.11000.110033,600
Feb 28, 20190.14000.14000.11000.13000.1300132,400
Feb 27, 20190.11000.12000.10000.12000.1200220,000
Feb 26, 20190.12000.12000.10000.11000.110046,500
Feb 25, 20190.12000.12000.10000.12000.120041,200
Feb 22, 20190.12000.12000.10000.12000.120036,800
Feb 21, 20190.10000.12000.10000.12000.120038,000
Feb 20, 20190.11000.12000.11000.12000.120056,700
Feb 19, 20190.11000.12000.10000.10000.100030,700
Feb 15, 20190.12000.12000.11000.11000.110027,300
Feb 14, 20190.12000.12000.11000.12000.120024,200
Feb 13, 20190.12000.12000.11000.11000.110029,100
Feb 12, 20190.11000.12000.11000.12000.120053,300
Feb 11, 20190.11000.12000.11000.11000.110067,100
Feb 08, 20190.12000.12000.11000.12000.120048,100
Feb 07, 20190.11000.12000.11000.12000.120075,000
Feb 06, 20190.11000.11000.11000.11000.110050,900
Feb 05, 20190.11000.12000.10000.10000.1000110,700
Feb 04, 20190.11000.11000.09000.11000.110052,700
Feb 01, 20190.09000.10000.08000.08000.080022,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...