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

Falcon Gold Corp (OP: FGLDF )

0.0336 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 22, 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 31, 2022 0.0790 0.0790 0.0712 0.0767 31,750 +0.00(+2.27%)
May 27, 2022 0.0759 0.0759 0.0722 0.0750 33,138 +0.00(+2.74%)
May 26, 2022 0.0716 0.0730 0.0716 0.0730 78,000 -0.00(-0.41%)
May 25, 2022 0.0733 0.0905 0.0733 0.0733 56,240 +0.00(+2.23%)
May 24, 2022 0.0762 0.0794 0.0716 0.0717 121,660 -0.03(-29.01%)
May 23, 2022 0.1053 0.1071 0.0716 0.1010 37,432 +0.03(+35.21%)
May 20, 2022 0.0766 0.0768 0.0738 0.0747 10,500 +0.00(+4.33%)
May 19, 2022 0.0716 0.0716 0.0716 0.0716 20,000 +0.00(+0.42%)
May 18, 2022 0.0728 0.0807 0.0700 0.0713 46,778 -0.01(-9.06%)
May 17, 2022 0.0807 0.0807 0.0750 0.0784 24,800 +0.01(+12.97%)
May 16, 2022 0.0760 0.0761 0.0694 0.0694 44,000 -0.00(-1.70%)
May 13, 2022 0.0842 0.0842 0.0500 0.0706 220,251 +0.00(+6.33%)
May 12, 2022 0.0652 0.0664 0.0643 0.0664 51,000 -0.00(-4.18%)
May 11, 2022 0.0680 0.0701 0.0655 0.0693 129,851 -0.00(-5.07%)
May 10, 2022 0.0712 0.0744 0.0712 0.0730 133,517 -0.01(-6.41%)
May 09, 2022 0.0770 0.0780 0.0683 0.0780 168,337 -0.00(-0.26%)
May 06, 2022 0.0734 0.0785 0.0700 0.0782 228,525 -0.00(-1.01%)
May 05, 2022 0.0790 0.0829 0.0790 0.0790 425,431 -0.00(-4.93%)
May 04, 2022 0.0800 0.0867 0.0785 0.0831 231,680 -0.00(-4.81%)
May 03, 2022 0.0827 0.0873 0.0800 0.0873 383,481 +0.01(+6.46%)
May 02, 2022 0.0812 0.0842 0.0810 0.0820 244,328 -0.02(-16.41%)
Apr 29, 2022 0.0833 0.1081 0.0813 0.0981 454,565 +0.02(+20.66%)
Apr 28, 2022 0.0840 0.0850 0.0800 0.0813 143,214 -0.00(-2.17%)
Apr 27, 2022 0.0806 0.0840 0.0785 0.0831 367,397 +0.00(+5.99%)
Apr 26, 2022 0.0856 0.0941 0.0703 0.0784 503,773 +0.00(+4.39%)
Apr 25, 2022 0.0700 0.0751 0.0700 0.0751 199,590 -0.00(-0.66%)
Apr 22, 2022 0.0755 0.0756 0.0729 0.0756 158,500 -0.00(-0.66%)
Apr 21, 2022 0.0800 0.0804 0.0750 0.0761 198,358 -0.00(-5.58%)
Apr 20, 2022 0.0900 0.0900 0.0800 0.0806 93,645 -0.00(-3.59%)
Apr 19, 2022 0.0883 0.0883 0.0836 0.0836 20,202 +0.00(+5.29%)
Apr 18, 2022 0.0840 0.0840 0.0794 0.0794 117,512 -0.00(-0.75%)
Apr 14, 2022 0.1000 0.1000 0.0793 0.0800 119,581 -0.01(-10.01%)
Apr 13, 2022 0.0861 0.0926 0.0861 0.0889 93,500 +0.01(+6.47%)
Apr 12, 2022 0.0920 0.0920 0.0832 0.0835 230,040 -0.01(-8.94%)
Apr 11, 2022 0.0885 0.0923 0.0850 0.0917 196,634 -0.00(-1.19%)
Apr 08, 2022 0.0840 0.0928 0.0837 0.0928 228,950 +0.01(+10.48%)
Apr 07, 2022 0.0874 0.0874 0.0820 0.0840 104,828 +0.00(+0.72%)
Apr 06, 2022 0.1139 0.1139 0.0830 0.0834 112,494 -0.00(-1.18%)
Apr 05, 2022 0.0874 0.0874 0.0844 0.0844 91,562 +0.00(+0.36%)
Apr 04, 2022 0.0835 0.0856 0.0835 0.0841 262,547 +0.00(+1.82%)
Apr 01, 2022 0.1000 0.1000 0.0770 0.0826 371,338 -0.00(-2.71%)
Mar 31, 2022 0.0813 0.0964 0.0795 0.0849 1,220,711 +0.01(+9.13%)
Mar 30, 2022 0.0760 0.0778 0.0723 0.0778 362,226 +0.00(+0.13%)
Mar 29, 2022 0.0769 0.0777 0.0710 0.0777 104,855 +0.00(+1.04%)
Mar 28, 2022 0.0775 0.0775 0.0740 0.0769 301,983 +0.00(+1.18%)
Mar 25, 2022 0.0760 0.0796 0.0750 0.0760 288,783 -0.00(-1.68%)
Mar 24, 2022 0.0780 0.0864 0.0750 0.0773 200,250 -0.00(-1.28%)
Mar 23, 2022 0.0797 0.0797 0.0759 0.0783 43,439 +0.00(+3.71%)
Mar 22, 2022 0.0760 0.0760 0.0750 0.0755 72,360 +0.00(+2.17%)
Mar 21, 2022 0.0800 0.0844 0.0700 0.0739 390,867 -0.01(-7.51%)
Mar 18, 2022 0.0780 0.0799 0.0750 0.0799 446,609 +0.00(+0.88%)
Mar 17, 2022 0.0763 0.0804 0.0750 0.0792 161,830 +0.00(+4.07%)
Mar 16, 2022 0.0734 0.0761 0.0701 0.0761 589,990 +0.01(+7.18%)
Mar 15, 2022 0.0714 0.0721 0.0667 0.0710 407,319 -0.00(-0.42%)
Mar 14, 2022 0.0733 0.0733 0.0690 0.0713 135,581 -0.00(-1.66%)
Mar 11, 2022 0.0735 0.0735 0.0707 0.0725 429,339 +0.00(+1.68%)
Mar 10, 2022 0.0743 0.0743 0.0685 0.0713 558,870 +0.00(+0.00%)
Mar 09, 2022 0.0710 0.0713 0.0690 0.0713 331,690 -0.00(-0.14%)
Mar 08, 2022 0.0716 0.0716 0.0668 0.0714 150,597 +0.01(+9.85%)
Mar 07, 2022 0.0678 0.0682 0.0640 0.0650 71,671 +0.00(+0.46%)
Mar 04, 2022 0.0687 0.0687 0.0647 0.0647 90,390 -0.00(-0.77%)
Mar 03, 2022 0.0688 0.0725 0.0640 0.0652 133,649 +0.00(+5.84%)
Mar 02, 2022 0.0650 0.0679 0.0600 0.0616 322,764 -0.01(-8.61%)
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.