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 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%)
Feb 02, 2024 0.0196 0.0196 0.0196 0.0196 2,500 +0.00(+6.52%)
Jan 31, 2024 0.0184 0 +0.00(+0.00%)
Jan 30, 2024 0.0194 0.0194 0.0184 0.0184 30,000 -0.00(-20.69%)
Jan 26, 2024 0.0232 0 +0.00(+10.48%)
Jan 22, 2024 0.0210 0 -0.00(-6.67%)
Jan 19, 2024 0.0225 0.0225 0.0225 0.0225 500 +0.00(+0.00%)
Jan 18, 2024 0.0230 0.0230 0.0225 0.0225 8,300 -0.00(-4.26%)
Jan 16, 2024 0.0235 0 +0.00(+2.17%)
Jan 12, 2024 0.0200 0.0230 0.0200 0.0230 29,000 +0.00(+1.32%)
Jan 09, 2024 0.0227 0 -0.00(-4.62%)
Dec 29, 2023 0.0238 0 +0.00(+3.48%)
Dec 28, 2023 0.0232 0.0238 0.0230 0.0230 14,900 +0.00(+0.00%)
Dec 27, 2023 0.0227 0.0230 0.0227 0.0230 36,411 -0.00(-9.80%)
Dec 22, 2023 0.0255 0 -0.00(-1.92%)
Dec 21, 2023 0.0240 0.0260 0.0240 0.0260 126,000 +0.00(+8.33%)
Dec 20, 2023 0.0240 0.0240 0.0240 0.0240 1,500 +0.00(+7.62%)
Dec 18, 2023 0.0223 0 -0.00(-8.23%)
Dec 15, 2023 0.0243 0.0243 0.0243 0.0243 250 -0.00(-6.54%)
Dec 14, 2023 0.0260 0.0260 0.0260 0.0260 4,228 -0.00(-1.52%)
Dec 13, 2023 0.0264 0.0264 0.0264 0.0264 1,500 +0.00(+0.38%)
Dec 12, 2023 0.0263 0.0287 0.0263 0.0263 2,500 -0.00(-0.38%)
Dec 11, 2023 0.0270 0.0270 0.0264 0.0264 95,750 +0.00(+6.88%)
Dec 08, 2023 0.0247 0.0247 0.0247 0.0247 1,000 +0.00(+0.00%)
Dec 06, 2023 0.0247 0 -0.00(-5.00%)
Dec 05, 2023 0.0252 0.0270 0.0252 0.0260 35,500 -0.00(-3.70%)
Dec 01, 2023 0.0270 0 +0.00(+4.25%)
Nov 30, 2023 0.0259 0.0259 0.0259 0.0259 500 -0.00(-0.38%)
Nov 29, 2023 0.0300 0.0300 0.0260 0.0260 10,000 +0.00(+0.00%)
Nov 27, 2023 0.0260 0 -0.00(-6.47%)
Nov 24, 2023 0.0278 0.0278 0.0278 0.0278 4,000 +0.00(+1.46%)
Nov 22, 2023 0.0293 0.0293 0.0274 0.0274 25,000 -0.00(-8.67%)
Nov 21, 2023 0.0240 0.0300 0.0240 0.0300 16,223 +0.01(+37.61%)
Nov 17, 2023 0.0218 0 -0.00(-8.02%)
Nov 15, 2023 0.0237 0 -0.00(-13.82%)
Nov 14, 2023 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-7.09%)
Nov 09, 2023 0.0296 0 +0.01(+32.74%)
Nov 08, 2023 0.0223 0.0223 0.0223 0.0223 300 -0.00(-7.08%)
Nov 06, 2023 0.0240 0 -0.01(-20.00%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+3.45%)
Nov 02, 2023 0.0295 0.0295 0.0290 0.0290 18,500 +0.00(+0.69%)
Nov 01, 2023 0.0288 0.0288 0.0270 0.0288 2,500 +0.00(+6.67%)
Oct 30, 2023 0.0270 44,000 -0.00(-6.90%)
Oct 27, 2023 0.0290 0.0290 0.0290 0.0290 600 +0.00(+0.00%)
Oct 26, 2023 0.0290 0.0296 0.0290 0.0290 5,610 -0.00(-3.01%)
Oct 25, 2023 0.0226 0.0299 0.0226 0.0299 9,191 +0.01(+59.89%)
Oct 23, 2023 0.0187 0 +0.00(+0.54%)
Oct 20, 2023 0.0186 0.0186 0.0186 0.0186 35,000 +0.00(+5.08%)
Oct 19, 2023 0.0177 0.0177 0.0177 0.0177 1,500 -0.00(-5.35%)
Oct 18, 2023 0.0187 0.0240 0.0187 0.0187 28,999 +0.00(+3.31%)
Oct 17, 2023 0.0171 0.0181 0.0171 0.0181 5,000 -0.00(-1.09%)
Oct 13, 2023 0.0183 0 +0.00(+0.00%)
Oct 12, 2023 0.0184 0.0184 0.0183 0.0183 2,358 -0.00(-0.54%)
Oct 11, 2023 0.0184 0.0184 0.0177 0.0184 10,500 +0.00(+0.00%)
Oct 10, 2023 0.0184 0.0184 0.0184 0.0184 28,500 -0.00(-14.42%)
Oct 09, 2023 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+18.13%)
Oct 05, 2023 0.0182 0 +0.00(+0.00%)
Oct 03, 2023 0.0182 75 +0.00(+10.30%)
Oct 02, 2023 0.0165 0.0165 0.0165 0.0165 16,000 -0.00(-12.23%)
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%)
Jul 03, 2023 0.0465 0.0500 0.0465 0.0500 19,800 +0.01(+20.48%)
Jun 30, 2023 0.0415 0.0415 0.0415 0.0415 7,600 -0.00(-2.58%)
Jun 29, 2023 0.0426 0.0426 0.0426 0.0426 1,000 +0.01(+27.93%)
Jun 28, 2023 0.0333 0.0333 0.0333 0.0333 3,900 -0.01(-20.53%)
Jun 27, 2023 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+4.75%)
Jun 26, 2023 0.0390 0.0400 0.0380 0.0400 27,000 +0.00(+7.82%)
Jun 23, 2023 0.0402 0.0402 0.0371 0.0371 28,000 -0.01(-18.46%)
Jun 20, 2023 0.0455 0 +0.01(+22.97%)
Jun 16, 2023 0.0370 0.0370 0.0370 0.0370 4,300 -0.01(-17.78%)
Jun 15, 2023 0.0500 0.0500 0.0450 0.0450 28,000 -0.00(-9.82%)
May 08, 2023 0.0500 0.0500 0.0440 0.0499 70,308 +0.00(+2.04%)
May 05, 2023 0.0485 0.0499 0.0485 0.0489 18,100 +0.00(+0.00%)
May 04, 2023 0.0443 0.0489 0.0443 0.0489 24,040 +0.00(+8.67%)
May 03, 2023 0.0450 0.0483 0.0426 0.0450 54,804 -0.00(-6.83%)
May 02, 2023 0.0471 0.0483 0.0471 0.0483 20,769 +0.00(+7.33%)
May 01, 2023 0.0468 0.0486 0.0450 0.0450 6,558 -0.00(-7.41%)
Apr 28, 2023 0.0510 0.0510 0.0486 0.0486 23,000 +0.00(+4.52%)
Apr 27, 2023 0.0465 0.0465 0.0465 0.0465 1,500 -0.01(-10.58%)
Apr 26, 2023 0.0520 0.0520 0.0520 0.0520 22,000 +0.00(+4.00%)
Apr 25, 2023 0.0530 0.0530 0.0500 0.0500 75,000 -0.01(-10.87%)
Apr 24, 2023 0.0500 0.0565 0.0500 0.0561 2,601 -0.00(-0.71%)
Apr 21, 2023 0.0565 0.0565 0.0565 0.0565 1,216 +0.00(+0.00%)
Apr 20, 2023 0.0570 0.0580 0.0550 0.0565 105,000 +0.00(+2.17%)
Apr 19, 2023 0.0542 0.0553 0.0539 0.0553 49,540 +0.00(+2.03%)
Apr 18, 2023 0.0522 0.0542 0.0522 0.0542 7,510 +0.00(+0.00%)
Apr 17, 2023 0.0525 0.0542 0.0500 0.0542 42,000 -0.00(-4.91%)
Apr 14, 2023 0.0493 0.0570 0.0493 0.0570 41,043 +0.00(+4.59%)
Apr 13, 2023 0.0619 0.0619 0.0545 0.0545 47,302 -0.01(-10.66%)
Apr 12, 2023 0.0563 0.0610 0.0547 0.0610 130,683 +0.00(+8.35%)
Apr 11, 2023 0.0563 0.0566 0.0556 0.0563 198,190 +0.01(+10.39%)
Apr 10, 2023 0.0577 0.0577 0.0510 0.0510 245,335 -0.00(-7.27%)
Apr 06, 2023 0.0526 0.0600 0.0460 0.0550 91,416 -0.00(-5.17%)
Apr 05, 2023 0.0655 0.0655 0.0573 0.0580 77,620 +0.00(+4.69%)
Apr 04, 2023 0.0505 0.0605 0.0446 0.0554 132,362 +0.01(+11.47%)
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.