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 (%)
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%)
Mar 01, 2021 0.0690 0.0700 0.0690 0.0690 8,000 +0.00(+3.14%)
Feb 26, 2021 0.0620 0.0709 0.0600 0.0669 38,000 -0.00(-6.43%)
Feb 25, 2021 0.0760 0.0774 0.0650 0.0715 44,100 +0.00(+2.14%)
Feb 24, 2021 0.0794 0.0813 0.0637 0.0700 29,900 -0.00(-2.78%)
Feb 23, 2021 0.0794 0.0794 0.0600 0.0720 46,400 -0.00(-5.26%)
Feb 22, 2021 0.0840 0.0910 0.0760 0.0760 63,000 -0.01(-8.65%)
Feb 19, 2021 0.0842 0.0851 0.0832 0.0832 6,800 -0.00(-0.83%)
Feb 18, 2021 0.0800 0.0839 0.0698 0.0839 172,004 -0.00(-2.44%)
Feb 17, 2021 0.0844 0.0922 0.0844 0.0860 15,200 -0.01(-6.22%)
Feb 16, 2021 0.0907 0.0917 0.0877 0.0917 6,045 +0.00(+1.21%)
Feb 12, 2021 0.0904 0.1000 0.0830 0.0906 33,800 +0.01(+9.16%)
Feb 11, 2021 0.0947 0.1000 0.0830 0.0830 84,174 +0.00(+1.10%)
Feb 10, 2021 0.1200 0.1200 0.0785 0.0821 54,100 -0.01(-13.12%)
Feb 09, 2021 0.0785 0.1000 0.0780 0.0945 167,400 +0.02(+20.38%)
Feb 08, 2021 0.0863 0.0903 0.0785 0.0785 18,500 -0.01(-8.83%)
Feb 05, 2021 0.1000 0.1100 0.0861 0.0861 58,000 -0.01(-13.90%)
Feb 04, 2021 0.0800 0.1000 0.0800 0.1000 146,100 +0.01(+17.65%)
Feb 03, 2021 0.0780 0.0850 0.0780 0.0850 112,222 +0.01(+8.97%)
Feb 02, 2021 0.0800 0.0800 0.0746 0.0780 82,200 +0.01(+7.14%)
Feb 01, 2021 0.0780 0.0919 0.0728 0.0728 75,165 -0.01(-7.96%)
Jan 29, 2021 0.0800 0.0800 0.0780 0.0791 23,000 -0.00(-1.12%)
Jan 28, 2021 0.0750 0.0800 0.0750 0.0800 17,500 -0.00(-1.23%)
Jan 27, 2021 0.0865 0.0940 0.0765 0.0810 76,750 -0.01(-6.36%)
Jan 26, 2021 0.0865 0.0865 0.0865 10,000 +0.00(+0.00%)
Jan 25, 2021 0.0999 0.0999 0.0865 0.0865 15,500 -0.01(-13.50%)
Jan 21, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1000 0.1000 0.1000 1,725 +0.01(+14.94%)
Jan 19, 2021 0.0785 0.0870 0.0785 0.0870 5,500 +0.01(+8.75%)
Jan 15, 2021 0.0800 0.0962 0.0800 0.0800 31,700 -0.01(-12.09%)
Jan 14, 2021 0.0910 0.0910 0.0910 0.0910 100 +0.01(+13.75%)
Jan 13, 2021 0.0900 0.0900 0.0800 0.0800 136,500 -0.01(-7.51%)
Jan 12, 2021 0.0930 0.0941 0.0810 0.0865 51,397 -0.01(-9.90%)
Jan 11, 2021 0.0960 0.0960 0.0960 0.0960 5,035 -0.00(-4.00%)
Jan 08, 2021 0.1000 0.1000 0.0900 0.1000 113,000 -0.01(-10.23%)
Jan 07, 2021 0.1092 0.1114 0.1025 0.1114 11,000 +0.00(+1.83%)
Jan 06, 2021 0.1094 0.1094 0.1094 0.1094 1,000 +0.00(+1.77%)
Jan 05, 2021 0.1100 0.1100 0.1075 0.1075 5,500 +0.00(+1.42%)
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.