ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Falcon Gold Corp (OP:FGLDF)

0.0123 -0.0023 (-15.75%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.0146 0.0151 0.0133 0.0146 109,047 +0.00(+11.45%)
Jan 29, 2026 0.0140 0.0140 0.0131 0.0131 51,000 +0.00(+10.08%)
Jan 28, 2026 0.0116 0.0147 0.0116 0.0119 47,300 +0.00(+2.59%)
Jan 27, 2026 0.0145 0.0145 0.0112 0.0116 159,900 +0.00(+10.48%)
Jan 26, 2026 0.0142 0.0180 0.0105 0.0105 26,200 -0.00(-30.00%)
Jan 23, 2026 0.0143 0.0150 0.0143 0.0150 57,159 +0.00(+9.49%)
Jan 22, 2026 0.0125 0.0152 0.0125 0.0137 75,600 -0.00(-4.20%)
Jan 20, 2026 0.0143 0 -0.00(-17.82%)
Jan 16, 2026 0.0181 0.0181 0.0151 0.0174 72,600 +0.00(+6.75%)
Jan 15, 2026 0.0143 0.0163 0.0141 0.0163 69,593 +0.00(+15.60%)
Jan 14, 2026 0.0145 0.0145 0.0141 0.0141 106,000 +0.00(+0.00%)
Jan 13, 2026 0.0165 0.0179 0.0141 0.0141 98,100 -0.00(-2.76%)
Jan 12, 2026 0.0134 0.0145 0.0134 0.0145 78,625 +0.00(+1.40%)
Jan 09, 2026 0.0138 0.0143 0.0135 0.0143 378,277 +0.00(+12.60%)
Jan 08, 2026 0.0127 0.0127 0.0127 0.0127 40,090 -0.00(-0.78%)
Jan 07, 2026 0.0128 0.0143 0.0128 0.0128 44,025 +0.00(+19.63%)
Jan 06, 2026 0.0110 0.0110 0.0103 0.0107 97,229 -0.00(-13.71%)
Jan 05, 2026 0.0125 0.0144 0.0120 0.0124 135,907 -0.00(-12.68%)
Jan 02, 2026 0.0110 0.0142 0.0110 0.0142 42,100 +0.00(+31.48%)
Dec 31, 2025 0.0108 0.0127 0.0104 0.0108 433,502 -0.00(-10.00%)
Dec 30, 2025 0.0142 0.0142 0.0120 0.0120 47,400 -0.00(-4.76%)
Dec 29, 2025 0.0126 0.0142 0.0100 0.0126 595,000 +0.00(+26.00%)
Dec 26, 2025 0.0116 0.0130 0.0100 0.0100 271,776 -0.00(-23.08%)
Dec 24, 2025 0.0130 0.0130 0.0116 0.0130 22,002 -0.00(-3.70%)
Dec 23, 2025 0.0137 0.0137 0.0128 0.0135 29,950 +0.00(+7.14%)
Dec 22, 2025 0.0108 0.0126 0.0108 0.0126 116,000 +0.00(+21.15%)
Dec 19, 2025 0.0124 0.0124 0.0104 0.0104 21,633 -0.00(-13.33%)
Dec 18, 2025 0.0120 0.0120 0.0106 0.0120 25,010 -0.00(-0.83%)
Dec 17, 2025 0.0110 0.0131 0.0110 0.0121 169,870 +0.00(+6.14%)
Dec 16, 2025 0.0114 0.0128 0.0114 0.0114 19,525 -0.00(-8.06%)
Dec 15, 2025 0.0124 0.0128 0.0124 0.0124 10,160 -0.00(-6.06%)
Dec 12, 2025 0.0132 0.0132 0.0129 0.0132 20,350 +0.00(+1.54%)
Dec 11, 2025 0.0119 0.0144 0.0119 0.0130 507,955 -0.00(-6.47%)
Dec 10, 2025 0.0120 0.0143 0.0115 0.0139 123,745 +0.00(+20.87%)
Dec 09, 2025 0.0121 0.0136 0.0115 0.0115 331,900 -0.00(-15.44%)
Dec 08, 2025 0.0150 0.0150 0.0128 0.0136 81,650 -0.00(-20.00%)
Dec 05, 2025 0.0145 0.0170 0.0141 0.0170 240,000 +0.00(+8.28%)
Dec 04, 2025 0.0152 0.0157 0.0152 0.0157 18,000 +0.00(+9.03%)
Dec 03, 2025 0.0144 0.0144 0.0120 0.0144 4,200 -0.00(-5.26%)
Dec 02, 2025 0.0151 0.0170 0.0150 0.0152 296,104 +0.00(+11.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.