Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Gold Corp (OP: FGLDF )

0.0330 -0.0006 (-1.79%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0535 0.0535 0.0598 0.0535 15,210 -0.01(-10.54%)
Nov 29, 2021 0.0598 0.0598 0.0548 0.0598 9,000 +0.00(+4.00%)
Nov 26, 2021 0.0539 0.0575 0.0539 0.0575 25,600 -0.00(-3.69%)
Nov 24, 2021 0.0604 0.0604 0.0597 0.0597 35,008 +0.01(+10.76%)
Nov 23, 2021 0.0539 0.0539 0.0539 0.0539 10,000 -0.00(-2.53%)
Nov 22, 2021 0.0666 0.0666 0.0553 0.0553 545,320 -0.01(-16.97%)
Nov 19, 2021 0.0666 0.0666 0.0666 0.0666 20,000 +0.00(+0.15%)
Nov 18, 2021 0.0686 0.0713 0.0658 0.0665 22,890 -0.00(-6.99%)
Nov 17, 2021 0.0725 0.0765 0.0714 0.0715 30,000 +0.00(+1.56%)
Nov 16, 2021 0.0766 0.0767 0.0704 0.0704 49,235 -0.00(-2.36%)
Nov 15, 2021 0.0806 0.0812 0.0701 0.0721 7,423 -0.01(-11.21%)
Nov 11, 2021 0.0812 0.0812 0.0812 0 -0.00(-0.37%)
Nov 09, 2021 0.0709 0.0815 0.0709 0.0815 1,723 +0.00(+5.16%)
Nov 08, 2021 0.0715 0.0791 0.0715 0.0775 1,100 +0.01(+10.09%)
Nov 04, 2021 0.0704 0.0704 0.0704 0 -0.01(-8.69%)
Nov 03, 2021 0.0705 0.0771 0.0705 0.0771 83,000 -0.00(-4.34%)
Nov 02, 2021 0.0703 0.0806 0.0703 0.0806 873 +0.01(+6.61%)
Nov 01, 2021 0.0782 0.0817 0.0756 0.0756 12,000 -0.01(-7.47%)
Oct 29, 2021 0.0723 0.0817 0.0723 0.0817 785 +0.00(+2.12%)
Oct 28, 2021 0.0850 0.0850 0.0800 0.0800 51,000 -0.00(-0.87%)
Oct 27, 2021 0.0812 0.0812 0.0807 0.0807 12,000 -0.00(-2.77%)
Oct 26, 2021 0.0810 0.0861 0.0810 0.0830 22,800 +0.00(+3.75%)
Oct 25, 2021 0.0900 0.0900 0.0780 0.0800 10,999 -0.01(-11.11%)
Oct 22, 2021 0.0931 0.0931 0.0900 0.0900 11,160 -0.00(-3.74%)
Oct 21, 2021 0.0919 0.0935 0.0900 0.0935 9,693 +0.00(+3.66%)
Oct 20, 2021 0.0937 0.0937 0.0902 0.0902 4,150 -0.00(-3.01%)
Oct 19, 2021 0.0890 0.0990 0.0890 0.0930 21,730 -0.01(-5.10%)
Oct 18, 2021 0.0945 0.0980 0.0945 0.0980 10,500 +0.01(+7.93%)
Oct 15, 2021 0.0800 0.0948 0.0800 0.0908 27,057 +0.01(+13.50%)
Oct 14, 2021 0.0800 0.0800 0.0788 0.0800 14,500 +0.00(+1.27%)
Oct 13, 2021 0.0790 0.0796 0.0790 0.0790 15,062 +0.01(+7.19%)
Oct 12, 2021 0.0758 0.0768 0.0737 0.0737 10,064 +0.00(+3.66%)
Oct 11, 2021 0.0720 0.0720 0.0711 0.0711 107,900 -0.01(-11.35%)
Oct 08, 2021 0.0750 0.0802 0.0750 0.0802 25,100 +0.00(+6.65%)
Oct 06, 2021 0.0752 0.0752 0.0752 40 +0.00(+2.87%)
Oct 05, 2021 0.0731 0.0731 0.0731 0.0731 200 -0.01(-9.64%)
Oct 04, 2021 0.0809 0.0809 0.0809 0.0809 912 +0.00(+1.12%)
Oct 01, 2021 0.0800 0.0800 0.0800 0.0800 298 +0.00(+1.27%)
Sep 30, 2021 0.0790 0.0790 0.0790 0.0790 9,050 -0.01(-8.46%)
Sep 29, 2021 0.0873 0.0873 0.0787 0.0863 6,500 +0.01(+16.94%)
Sep 28, 2021 0.0811 0.0878 0.0737 0.0738 30,400 -0.01(-12.14%)
Sep 27, 2021 0.0870 0.0870 0.0787 0.0840 13,745 -0.00(-3.34%)
Sep 24, 2021 0.0877 0.0877 0.0738 0.0869 3,499 -0.00(-0.91%)
Sep 23, 2021 0.0880 0.0900 0.0775 0.0877 81,659 +0.01(+14.19%)
Sep 22, 2021 0.1128 0.1150 0.0768 0.0768 38,053 -0.02(-17.33%)
Sep 21, 2021 0.0918 0.0948 0.0770 0.0929 49,723 +0.00(+2.31%)
Sep 20, 2021 0.0895 0.1265 0.0845 0.0908 161,493 -0.00(-0.55%)
Sep 17, 2021 0.0846 0.0913 0.0839 0.0913 12,222 +0.00(+3.63%)
Sep 15, 2021 0.0881 0.0881 0.0881 0 +0.01(+17.47%)
Sep 14, 2021 0.0750 0.0795 0.0750 0.0750 21,649 -0.00(-5.66%)
Sep 13, 2021 0.0795 0.0795 0.0795 0.0795 7,145 -0.00(-0.38%)
Sep 10, 2021 0.0820 0.0840 0.0798 0.0798 1,330 -0.01(-14.01%)
Sep 09, 2021 0.0900 0.0928 0.0900 0.0928 5,500 +0.00(+3.11%)
Sep 08, 2021 0.0899 0.0900 0.0899 0.0900 1,900 -0.00(-3.33%)
Sep 03, 2021 0.0931 0.0931 0.0931 0 +0.01(+13.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.