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, 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%)
Mar 01, 2022 0.0720 0.0720 0.0668 0.0674 36,381 +0.00(+4.17%)
Feb 28, 2022 0.0993 0.0993 0.0647 0.0647 95,070 -0.01(-9.89%)
Feb 25, 2022 0.0718 0.0718 0.0718 0.0718 15,650 +0.01(+10.12%)
Feb 24, 2022 0.0712 0.0749 0.0652 0.0652 10,983 -0.00(-5.51%)
Feb 23, 2022 0.0713 0.0713 0.0690 0.0690 22,000 -0.00(-3.77%)
Feb 22, 2022 0.0756 0.0756 0.0714 0.0717 233,655 +0.00(+2.43%)
Feb 18, 2022 0.0700 0 +0.00(+2.94%)
Feb 17, 2022 0.0638 0.0688 0.0638 0.0680 133,680 +0.01(+13.33%)
Feb 16, 2022 0.0642 0.0642 0.0600 0.0600 39,200 -0.00(-6.40%)
Feb 15, 2022 0.0678 0.0678 0.0641 0.0641 33,700 -0.00(-2.73%)
Feb 14, 2022 0.0679 0.0719 0.0659 0.0659 74,477 -0.00(-3.09%)
Feb 11, 2022 0.0643 0.0680 0.0643 0.0680 53,841 +0.00(+0.00%)
Feb 10, 2022 0.0720 0.0720 0.0672 0.0680 45,100 +0.00(+0.00%)
Feb 09, 2022 0.0680 0.0680 0.0680 0.0680 3,522 -0.00(-0.15%)
Feb 08, 2022 0.0656 0.0681 0.0656 0.0681 9,030 +0.00(+2.25%)
Feb 07, 2022 0.0902 0.0902 0.0641 0.0666 34,607 +0.00(+4.55%)
Feb 04, 2022 0.0650 0.0650 0.0612 0.0637 94,852 -0.00(-1.09%)
Feb 03, 2022 0.0618 0.0644 85,724 -0.00(-4.17%)
Feb 02, 2022 0.0710 0.0745 0.0600 0.0672 24,596 -0.00(-0.74%)
Feb 01, 2022 0.0650 0.0677 0.0630 0.0677 25,875 +0.00(+5.95%)
Jan 31, 2022 0.0682 0.0682 0.0639 0.0639 43,313 -0.00(-1.69%)
Jan 28, 2022 0.0745 0.0754 0.0644 0.0650 262,163 -0.01(-9.34%)
Jan 27, 2022 0.0748 0.0750 0.0675 0.0717 89,397 +0.00(+0.70%)
Jan 26, 2022 0.0754 0.0765 0.0712 0.0712 354,485 +0.00(+0.42%)
Jan 25, 2022 0.0761 0.0761 0.0650 0.0709 155,578 -0.00(-3.80%)
Jan 24, 2022 0.0751 0.0847 0.0680 0.0737 99,480 +0.01(+8.38%)
Jan 21, 2022 0.0706 0.0847 0.0680 0.0680 120,222 -0.00(-1.73%)
Jan 20, 2022 0.0700 0.0700 0.0600 0.0692 308,888 +0.00(+5.97%)
Jan 19, 2022 0.0644 0.0692 0.0600 0.0653 367,163 +0.00(+2.19%)
Jan 18, 2022 0.0642 0.0642 0.0570 0.0639 179,487 +0.01(+12.11%)
Jan 13, 2022 0.0570 0 +0.00(+5.17%)
Jan 12, 2022 0.0582 0.0582 0.0542 0.0542 86,000 -0.00(-4.75%)
Jan 11, 2022 0.0556 0.0569 0.0501 0.0569 42,263 +0.00(+0.71%)
Jan 10, 2022 0.0631 0.0631 0.0515 0.0565 18,572 +0.00(+4.82%)
Jan 07, 2022 0.0632 0.0632 0.0539 0.0539 2,233 -0.00(-8.33%)
Jan 06, 2022 0.0590 0.0638 0.0550 0.0588 58,100 +0.00(+4.26%)
Jan 05, 2022 0.0556 0.0564 0.0508 0.0564 49,671 -0.00(-4.73%)
Jan 04, 2022 0.0601 0.0601 0.0497 0.0592 30,047 -0.01(-12.94%)
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.