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, 2023 0.0450 0.0499 0.0430 0.0443 51,255 -0.00(-0.89%)
Mar 30, 2023 0.0450 0.0451 0.0428 0.0447 85,410 -0.00(-0.67%)
Mar 29, 2023 0.0450 0.0450 0.0442 0.0450 97,140 +0.00(+0.67%)
Mar 28, 2023 0.0427 0.0450 0.0397 0.0447 229,940 +0.00(+1.82%)
Mar 27, 2023 0.0445 0.0445 0.0395 0.0439 108,290 -0.00(-2.88%)
Mar 24, 2023 0.0481 0.0500 0.0452 0.0452 182,069 -0.00(-1.95%)
Mar 22, 2023 0.0461 0 +0.00(+2.90%)
Mar 21, 2023 0.0540 0.0540 0.0435 0.0448 299,849 +0.00(+2.28%)
Mar 20, 2023 0.0428 0.0449 0.0428 0.0438 66,641 -0.00(-9.32%)
Mar 17, 2023 0.0457 0.0483 0.0438 0.0483 22,843 +0.00(+0.63%)
Mar 16, 2023 0.0480 0.0480 0.0480 0.0480 34,955 +0.00(+0.21%)
Mar 15, 2023 0.0479 0.0540 0.0479 0.0479 12,242 +0.01(+20.96%)
Mar 14, 2023 0.0448 0.0448 0.0396 0.0396 65,400 -0.00(-5.26%)
Mar 13, 2023 0.0418 0.0442 0.0418 0.0418 25,935 +0.00(+2.96%)
Mar 10, 2023 0.0426 0.0426 0.0384 0.0406 54,000 -0.00(-6.67%)
Mar 09, 2023 0.0435 0.0450 0.0419 0.0435 46,590 -0.00(-6.45%)
Mar 08, 2023 0.0479 0.0479 0.0465 0.0465 58,850 -0.00(-4.32%)
Mar 07, 2023 0.0475 0.0486 0.0475 0.0486 21,039 -0.00(-2.21%)
Mar 06, 2023 0.0459 0.0498 0.0459 0.0497 6,250 +0.00(+1.84%)
Mar 03, 2023 0.0488 0.0488 0.0470 0.0488 157,000 +0.00(+3.17%)
Mar 02, 2023 0.0484 0.0484 0.0473 0.0473 4,050 -0.00(-2.27%)
Mar 01, 2023 0.0480 0.0484 0.0467 0.0484 35,000 +0.00(+0.00%)
Feb 28, 2023 0.0448 0.0484 0.0424 0.0484 33,990 +0.00(+7.08%)
Feb 27, 2023 0.0450 0.0474 0.0450 0.0452 84,480 -0.00(-6.80%)
Feb 24, 2023 0.0521 0.0521 0.0434 0.0485 190,002 -0.01(-9.51%)
Feb 23, 2023 0.0556 0.0556 0.0536 0.0536 6,700 +0.00(+0.75%)
Feb 22, 2023 0.0570 0.0579 0.0520 0.0532 95,275 -0.00(-6.67%)
Feb 21, 2023 0.0600 0.0600 0.0557 0.0570 14,000 -0.00(-5.00%)
Feb 17, 2023 0.0680 0.0680 0.0576 0.0600 32,250 -0.00(-0.33%)
Feb 16, 2023 0.0602 0.0602 0.0602 0.0602 1,700 +0.00(+8.86%)
Feb 15, 2023 0.0585 0.0585 0.0553 0.0553 54,400 -0.00(-3.83%)
Feb 14, 2023 0.0586 0.0605 0.0575 0.0575 32,500 -0.00(-5.74%)
Feb 13, 2023 0.0611 0.0611 0.0610 0.0610 16,085 +0.00(+0.83%)
Feb 10, 2023 0.0605 0.0605 0.0605 0.0605 1,200 +0.00(+4.31%)
Feb 09, 2023 0.0610 0.0610 0.0580 0.0580 34,305 -0.00(-4.13%)
Feb 08, 2023 0.0680 0.0680 0.0600 0.0605 39,200 -0.01(-8.33%)
Feb 07, 2023 0.0620 0.0660 0.0610 0.0660 16,324 +0.01(+10.00%)
Feb 06, 2023 0.0620 0.0622 0.0600 0.0600 10,518 -0.00(-6.83%)
Feb 03, 2023 0.0646 0.0646 0.0627 0.0644 49,310 +0.00(+7.33%)
Feb 02, 2023 0.0683 0.0683 0.0600 0.0600 9,500 -0.01(-12.15%)
Feb 01, 2023 0.0684 0.0684 0.0683 0.0683 3,000 +0.00(+4.59%)
Jan 31, 2023 0.0645 0.0721 0.0645 0.0653 80,878 +0.00(+0.15%)
Jan 30, 2023 0.0730 0.0730 0.0652 0.0652 5,550 +0.00(+1.09%)
Jan 27, 2023 0.0730 0.0730 0.0600 0.0645 84,925 +0.00(+0.31%)
Jan 26, 2023 0.0643 0.0643 0.0643 0.0643 4,000 +0.00(+2.88%)
Jan 25, 2023 0.0625 0.0625 0.0625 0.0625 4,000 +0.00(+2.29%)
Jan 24, 2023 0.0611 0.0611 0.0611 0.0611 16,500 +0.00(+1.66%)
Jan 23, 2023 0.0645 0.0645 0.0601 0.0601 78,002 -0.01(-8.80%)
Jan 20, 2023 0.0650 0.0749 0.0650 0.0659 41,457 +0.00(+1.38%)
Jan 19, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-2.99%)
Jan 18, 2023 0.0687 0.0687 0.0670 0.0670 15,500 +0.00(+6.35%)
Jan 17, 2023 0.0630 0.0670 0.0630 0.0630 34,300 -0.00(-5.83%)
Jan 12, 2023 0.0669 0 +0.00(+2.14%)
Jan 10, 2023 0.0655 0 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0700 0.0655 0.0655 35,302 -0.01(-13.47%)
Jan 06, 2023 0.1055 0.1055 0.0700 0.0757 23,200 +0.00(+3.98%)
Jan 05, 2023 0.0709 0.0749 0.0709 0.0728 22,200 -0.00(-2.67%)
Jan 04, 2023 0.0730 0.0748 0.0702 0.0748 20,100 +0.00(+1.22%)
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.