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 (%)
May 28, 2021 0.0798 0.0800 0.0790 0.0800 156,500 +0.00(+0.13%)
May 27, 2021 0.0799 0.0799 0.0798 0.0799 79,000 -0.00(-0.13%)
May 26, 2021 0.0728 0.0800 0.0728 0.0800 6,809 -0.00(-0.50%)
May 25, 2021 0.0750 0.0804 0.0750 0.0804 53,012 +0.00(+0.63%)
May 24, 2021 0.0701 0.0799 0.0601 0.0799 5,500 -0.00(-0.13%)
May 21, 2021 0.0870 0.0870 0.0800 0.0800 12,800 -0.00(-5.44%)
May 20, 2021 0.0800 0.0846 0.0800 0.0846 190,500 +0.02(+27.41%)
May 19, 2021 0.0769 0.0769 0.0664 0.0664 50,500 -0.00(-6.08%)
May 18, 2021 0.0707 0.0707 0.0707 0.0707 5,000 -0.00(-5.73%)
May 17, 2021 0.0750 0.0804 0.0750 0.0750 83,000 +0.01(+8.70%)
May 14, 2021 0.0701 0.0701 0.0690 0.0690 4,000 +0.00(+0.88%)
May 13, 2021 0.0757 0.0757 0.0684 0.0684 42,300 -0.01(-9.88%)
May 12, 2021 0.0759 0.0759 0.0759 0.0759 11,400 -0.00(-0.13%)
May 11, 2021 0.0760 0.0783 0.0760 0.0760 2,500 +0.00(+0.00%)
May 10, 2021 0.0727 0.0801 0.0727 0.0760 13,200 -0.01(-9.42%)
May 07, 2021 0.0691 0.0839 0.0691 0.0839 7,245 +0.01(+10.39%)
May 06, 2021 0.0723 0.0760 0.0723 0.0760 9,000 +0.00(+1.33%)
May 05, 2021 0.0774 0.0774 0.0750 0.0750 12,000 +0.00(+3.59%)
May 04, 2021 0.0781 0.0790 0.0724 0.0724 13,823 +0.00(+0.84%)
May 03, 2021 0.0706 0.0719 0.0706 0.0718 13,403 -0.00(-3.23%)
Apr 29, 2021 0.0742 0.0742 0.0742 0 +0.00(+0.27%)
Apr 28, 2021 0.0687 0.0740 0.0600 0.0740 16,250 +0.01(+21.31%)
Apr 27, 2021 0.0610 0.0610 0.0610 0.0610 1,500 -0.00(-7.44%)
Apr 26, 2021 0.0593 0.0659 0.0593 0.0659 187,500 -0.00(-3.94%)
Apr 23, 2021 0.0620 0.0686 0.0620 0.0686 55,500 +0.00(+5.54%)
Apr 22, 2021 0.0627 0.0650 0.0627 0.0650 3,600 -0.00(-5.25%)
Apr 21, 2021 0.0674 0.0686 0.0674 0.0686 1,300 -0.00(-0.58%)
Apr 20, 2021 0.0690 0.0690 0.0690 0.0690 3,200 -0.00(-0.29%)
Apr 19, 2021 0.0626 0.0692 0.0626 0.0692 9,600 +0.00(+0.14%)
Apr 15, 2021 0.0691 0.0691 0.0691 0 -0.00(-5.86%)
Apr 14, 2021 0.0734 0.0734 0.0734 0.0734 12,500 +0.00(+0.27%)
Apr 13, 2021 0.0731 0.0732 0.0730 0.0732 4,740 +0.01(+7.65%)
Apr 12, 2021 0.0650 0.0680 0.0623 0.0680 30,260 +0.00(+2.26%)
Apr 09, 2021 0.0638 0.0732 0.0600 0.0665 19,000 -0.00(-3.48%)
Apr 08, 2021 0.0689 0.0689 0.0689 0.0689 13,173 +0.00(+0.29%)
Apr 07, 2021 0.0687 0.0687 0.0687 0.0687 5,000 +0.01(+9.05%)
Apr 06, 2021 0.0630 0.0630 0.0630 0.0630 110,000 -0.01(-8.96%)
Apr 05, 2021 0.0693 0.0693 0.0692 0.0692 3,000 +0.00(+0.29%)
Mar 31, 2021 0.0690 0.0690 0.0690 0 +0.01(+11.29%)
Mar 30, 2021 0.0687 0.0687 0.0620 0.0620 32,484 -0.01(-14.95%)
Mar 26, 2021 0.0729 0.0729 0.0729 0 -0.00(-3.19%)
Mar 25, 2021 0.0700 0.0753 0.0700 0.0753 2,500 -0.00(-2.33%)
Mar 24, 2021 0.0773 0.0773 0.0702 0.0771 33,600 -0.00(-4.34%)
Mar 23, 2021 0.0700 0.0815 0.0700 0.0806 30,730 +0.00(+6.05%)
Mar 19, 2021 0.0760 0.0760 0.0760 0 -0.01(-6.17%)
Mar 18, 2021 0.0810 0.0850 0.0810 0.0810 40,000 +0.00(+0.00%)
Mar 17, 2021 0.0940 0.0940 0.0810 0.0810 8,200 +0.00(+6.02%)
Mar 16, 2021 0.0712 0.0764 0.0712 0.0764 11,799 -0.00(-4.50%)
Mar 15, 2021 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-0.25%)
Mar 12, 2021 0.0800 0.0802 0.0600 0.0802 29,500 +0.01(+8.38%)
Mar 11, 2021 0.0740 0.0890 0.0740 0.0740 14,600 +0.00(+0.00%)
Mar 09, 2021 0.0740 0.0740 0.0740 0.0740 6,000 +0.01(+23.33%)
Mar 08, 2021 0.0600 0.0631 0.0600 0.0600 29,397 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0700 0.0600 0.0600 29,700 -0.01(-16.78%)
Mar 04, 2021 0.0623 0.0782 0.0610 0.0721 44,200 -0.01(-8.85%)
Mar 03, 2021 0.0810 0.0810 0.0682 0.0791 2,188 +0.01(+20.76%)
Mar 02, 2021 0.0700 0.0800 0.0655 0.0655 23,200 -0.00(-5.07%)
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.