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

Falcon Gold Corp (OP: FGLDF )

0.0403 +0.0001 (+0.25%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0403 0.0403 0.0364 0.0403 30,000 +0.00(+0.25%)
Apr 25, 2024 0.0401 0.0409 0.0363 0.0402 376,600 +0.00(+5.24%)
Apr 24, 2024 0.0420 0.0437 0.0382 0.0382 28,600 -0.00(-5.45%)
Apr 23, 2024 0.0469 0.0469 0.0398 0.0404 190,665 -0.01(-14.04%)
Apr 22, 2024 0.0529 0.0529 0.0469 0.0470 31,621 -0.00(-2.08%)
Apr 19, 2024 0.0486 0.0486 0.0479 0.0480 21,082 -0.00(-1.23%)
Apr 18, 2024 0.0527 0.0527 0.0432 0.0486 266,650 +0.00(+1.46%)
Apr 17, 2024 0.0476 0.0512 0.0432 0.0479 506,863 +0.00(+4.36%)
Apr 16, 2024 0.0476 0.0481 0.0429 0.0459 240,755 -0.00(-2.34%)
Apr 15, 2024 0.0557 0.0558 0.0470 0.0470 136,947 -0.00(-4.67%)
Apr 12, 2024 0.0489 0.0562 0.0473 0.0493 666,232 +0.00(+5.57%)
Apr 11, 2024 0.0453 0.0521 0.0428 0.0467 912,323 +0.01(+15.31%)
Apr 10, 2024 0.0330 0.0449 0.0330 0.0405 887,277 +0.01(+35.00%)
Apr 09, 2024 0.0300 0.0300 0.0300 0.0300 64,500 +0.00(+0.67%)
Apr 08, 2024 0.0298 0.0298 0.0298 0.0298 262 -0.00(-0.67%)
Apr 05, 2024 0.0300 0.0300 0.0294 0.0300 47,000 +0.00(+2.04%)
Apr 03, 2024 0.0294 0 -0.00(-1.01%)
Apr 02, 2024 0.0279 0.0297 0.0268 0.0297 28,000 -0.00(-1.00%)
Mar 28, 2024 0.0300 0 +0.00(+9.49%)
Mar 27, 2024 0.0297 0.0297 0.0274 0.0274 16,000 -0.00(-10.75%)
Mar 25, 2024 0.0307 0 +0.00(+6.60%)
Mar 22, 2024 0.0288 0.0288 0.0288 0.0288 5,000 +0.00(+0.35%)
Mar 21, 2024 0.0287 0.0287 0.0287 0.0287 10,000 -0.00(-13.03%)
Mar 20, 2024 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-0.60%)
Mar 19, 2024 0.0332 0.0332 0.0332 0.0332 9,500 +0.00(+3.75%)
Mar 18, 2024 0.0320 0.0320 0.0320 0.0320 9,500 -0.01(-14.21%)
Mar 15, 2024 0.0373 0.0373 0.0373 0.0373 10,000 +0.00(+10.68%)
Mar 13, 2024 0.0337 0 +0.01(+27.17%)
Mar 12, 2024 0.0298 0.0298 0.0260 0.0265 44,303 +0.00(+1.92%)
Mar 11, 2024 0.0280 0.0280 0.0260 0.0260 25,000 -0.00(-12.75%)
Mar 08, 2024 0.0298 0.0298 0.0259 0.0298 5,400 +0.00(+15.50%)
Mar 07, 2024 0.0258 0.0258 0.0258 0.0258 3,600 +0.00(+2.38%)
Mar 06, 2024 0.0252 0.0257 0.0252 0.0252 7,743 -0.01(-16.83%)
Mar 05, 2024 0.0303 0.0303 0.0303 0.0303 5,000 +0.00(+10.58%)
Mar 04, 2024 0.0300 0.0300 0.0274 0.0274 30,600 +0.00(+1.48%)
Mar 01, 2024 0.0270 0.0270 0.0270 0.0270 20,799 +0.00(+0.00%)
Feb 29, 2024 0.0270 0.0270 0.0270 0.0270 19,000 +0.00(+14.89%)
Feb 28, 2024 0.0235 0.0235 0.0235 0.0235 25,000 +0.01(+29.83%)
Feb 26, 2024 0.0181 0 +0.00(+5.85%)
Feb 22, 2024 0.0171 0 -0.00(-7.57%)
Feb 21, 2024 0.0185 0.0185 0.0185 0.0185 500 +0.00(+3.93%)
Feb 16, 2024 0.0178 0 +0.00(+18.67%)
Feb 15, 2024 0.0195 0.0195 0.0150 0.0150 9,100 -0.00(-6.25%)
Feb 09, 2024 0.0160 0 -0.00(-6.43%)
Feb 08, 2024 0.0171 0.0171 0.0171 0.0171 35,000 -0.00(-5.00%)
Feb 07, 2024 0.0189 0.0189 0.0180 0.0180 12,000 -0.00(-2.70%)
Feb 06, 2024 0.0185 0.0185 0.0184 0.0185 3,200 -0.00(-3.65%)
Feb 05, 2024 0.0192 0.0192 0.0190 0.0192 19,150 -0.00(-2.04%)
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.