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

Falcon Gold Corp (OP: FGLDF )

0.0374 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2021 0.0823 0.0823 0.0823 0 -0.01(-8.56%)
Aug 31, 2021 0.0898 0.0900 0.0898 0.0900 23,750 +0.01(+14.94%)
Aug 30, 2021 0.0783 0.0783 0.0783 0.0783 3,500 +0.00(+4.40%)
Aug 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+2.18%)
Aug 25, 2021 0.0734 0.0734 0.0734 0.0734 5,200 -0.01(-7.56%)
Aug 24, 2021 0.0794 0.0794 0.0794 0.0794 2,000 -0.01(-14.62%)
Aug 23, 2021 0.0787 0.0930 0.0769 0.0930 28,622 +0.02(+20.00%)
Aug 20, 2021 0.0859 0.0859 0.0775 0.0775 10,350 -0.01(-9.78%)
Aug 19, 2021 0.0876 0.0876 0.0859 0.0859 5,450 +0.00(+4.88%)
Aug 18, 2021 0.0851 0.0851 0.0819 0.0819 22,000 +0.01(+7.76%)
Aug 17, 2021 0.0760 0.0760 0.0760 0.0760 500 -0.00(-2.19%)
Aug 16, 2021 0.0800 0.0854 0.0777 0.0777 166,745 +0.00(+3.60%)
Aug 13, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 11, 2021 0.0800 0.0800 0.0800 0 -0.01(-13.51%)
Aug 10, 2021 0.0925 0.0925 0.0925 0.0925 1,000 +0.00(+0.00%)
Aug 09, 2021 0.0925 0.0925 0.0925 0.0925 10,000 +0.01(+9.08%)
Aug 06, 2021 0.0850 0.0850 0.0848 0.0848 10,100 -0.01(-13.29%)
Aug 04, 2021 0.0978 0.0978 0.0978 0 +0.00(+5.16%)
Aug 03, 2021 0.0736 0.0930 0.0736 0.0930 99,500 +0.02(+32.67%)
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.