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

Falcon Gold Corp (OP: FGLDF )

0.0300 +0.0002 (+0.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.0188 0.0188 0.0188 0.0188 6,100 +0.00(+0.00%)
Sep 28, 2023 0.0188 0.0188 0.0188 0.0188 25,000 +0.00(+0.00%)
Sep 27, 2023 0.0188 0.0188 0.0176 0.0188 56,000 +0.00(+6.21%)
Sep 26, 2023 0.0090 0.0180 0.0090 0.0177 87,000 -0.00(-11.50%)
Sep 25, 2023 0.0190 0.0200 0.0200 0.0200 15,500 -0.00(-1.48%)
Sep 22, 2023 0.0203 0.0203 0.0203 0.0203 500 -0.00(-8.97%)
Sep 21, 2023 0.0223 0.0223 0.0223 0.0223 2,000 -0.01(-20.36%)
Sep 20, 2023 0.0186 0.0280 0.0180 0.0280 12,222 +0.00(+0.00%)
Sep 19, 2023 0.0280 0.0280 0.0280 0.0280 500 +0.00(+0.00%)
Sep 18, 2023 0.0280 0.0280 0.0280 0.0280 1,000 +0.01(+26.13%)
Sep 15, 2023 0.0222 0.0222 0.0222 0.0222 9,000 +0.00(+1.37%)
Sep 14, 2023 0.0219 0.0220 0.0219 0.0219 15,250 +0.00(+0.00%)
Sep 11, 2023 0.0219 0 +0.00(+0.00%)
Sep 08, 2023 0.0219 0.0219 0.0219 0.0219 2,250 +0.00(+0.00%)
Sep 07, 2023 0.0219 0.0219 0.0219 0.0219 55,000 +0.00(+11.17%)
Sep 06, 2023 0.0197 0.0197 0.0197 0.0197 5,000 -0.00(-10.45%)
Sep 05, 2023 0.0220 0.0220 0.0220 0.0220 700 -0.00(-0.45%)
Sep 01, 2023 0.0222 0.0222 0.0203 0.0221 16,400 +0.00(+4.74%)
Aug 31, 2023 0.0222 0.0222 0.0181 0.0211 11,000 +0.00(+14.05%)
Aug 30, 2023 0.0185 0.0185 0.0185 0.0185 51,173 -0.00(-16.67%)
Aug 29, 2023 0.0259 0.0259 0.0222 0.0222 68,688 -0.00(-8.26%)
Aug 28, 2023 0.0259 0.0259 0.0242 0.0242 8,000 +0.00(+3.86%)
Aug 25, 2023 0.0233 0.0233 0.0233 0.0233 22,200 +0.00(+0.00%)
Aug 24, 2023 0.0233 0.0233 0.0233 0.0233 40,000 +0.00(+9.39%)
Aug 23, 2023 0.0220 0.0250 0.0184 0.0213 142,900 -0.00(-17.44%)
Aug 22, 2023 0.0258 0.0258 0.0258 0.0258 40,000 +0.00(+3.20%)
Aug 21, 2023 0.0266 0.0275 0.0222 0.0250 155,915 -0.00(-12.59%)
Aug 18, 2023 0.0286 0.0295 0.0286 0.0286 9,500 +0.00(+7.52%)
Aug 17, 2023 0.0285 0.0350 0.0266 0.0266 34,000 -0.01(-24.00%)
Aug 16, 2023 0.0276 0.0350 0.0276 0.0350 11,900 +0.00(+11.11%)
Aug 15, 2023 0.0284 0.0350 0.0284 0.0315 5,200 +0.00(+5.00%)
Aug 14, 2023 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-10.71%)
Aug 11, 2023 0.0336 0.0336 0.0336 0.0336 20,000 +0.00(+0.30%)
Aug 10, 2023 0.0350 0.0390 0.0335 0.0335 30,000 -0.00(-2.33%)
Aug 09, 2023 0.0343 0.0343 0.0343 0.0343 2,000 +0.00(+14.33%)
Aug 07, 2023 0.0300 0 -0.00(-9.64%)
Aug 04, 2023 0.0408 0.0411 0.0332 0.0332 691,100 -0.01(-19.22%)
Aug 03, 2023 0.0409 0.0411 0.0400 0.0411 28,350 +0.00(+0.49%)
Aug 02, 2023 0.0411 0.0411 0.0409 0.0409 24,000 -0.00(-1.21%)
Aug 01, 2023 0.0411 0.0450 0.0411 0.0414 19,350 +0.00(+5.88%)
Jul 27, 2023 0.0391 0 -0.00(-2.98%)
Jul 24, 2023 0.0403 0 -0.00(-4.05%)
Jul 21, 2023 0.0418 0.0420 0.0377 0.0420 30,500 -0.00(-3.67%)
Jul 18, 2023 0.0436 0 -0.00(-6.24%)
Jul 17, 2023 0.0402 0.0465 0.0402 0.0465 147,117 +0.00(+0.00%)
Jul 14, 2023 0.0469 0.0469 0.0425 0.0465 157,100 +0.00(+5.44%)
Jul 13, 2023 0.0430 0.0441 0.0430 0.0441 28,000 -0.00(-3.29%)
Jul 12, 2023 0.0466 0.0466 0.0456 0.0456 5,010 +0.00(+4.83%)
Jul 10, 2023 0.0435 0 -0.00(-2.47%)
Jul 07, 2023 0.0446 0.0462 0.0446 0.0446 36,500 -0.01(-10.62%)
Jul 06, 2023 0.0499 0.0499 0.0499 0.0499 102,000 +0.00(+7.54%)
Jul 05, 2023 0.0465 0.0465 0.0391 0.0464 53,950 -0.00(-7.20%)
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.