Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Gold Corp (OP: FGLDF )

0.0336 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 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 (%)
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%)
Jan 04, 2021 0.1399 0.1399 0.1000 0.1060 79,850 +0.00(+1.05%)
Dec 31, 2020 0.1049 0.1049 0.1049 149,000 +0.00(+1.94%)
Dec 30, 2020 0.0950 0.1029 0.0811 0.1029 149,000 +0.00(+2.90%)
Dec 29, 2020 0.1000 0.1010 0.0950 0.1000 42,250 -0.02(-16.67%)
Dec 28, 2020 0.1199 0.1200 0.0200 0.1200 101,547 +0.01(+12.99%)
Dec 24, 2020 0.1062 0.1062 0.1062 0.1062 500 +0.01(+9.48%)
Dec 23, 2020 0.0980 0.0980 0.0900 0.0970 60,000 -0.00(-1.02%)
Dec 22, 2020 0.0911 0.0980 0.0911 0.0980 32,500 +0.00(+0.00%)
Dec 21, 2020 0.0911 0.0980 0.0911 0.0980 32,000 -0.00(-4.67%)
Dec 18, 2020 0.1077 0.1077 0.0900 0.1028 93,900 -0.00(-4.01%)
Dec 17, 2020 0.1000 0.1150 0.0930 0.1071 160,600 +0.01(+7.21%)
Dec 16, 2020 0.0920 0.0999 0.0852 0.0999 101,193 +0.01(+8.35%)
Dec 15, 2020 0.0921 0.0922 0.0921 0.0922 2,800 +0.00(+3.60%)
Dec 14, 2020 0.0922 0.0922 0.0861 0.0890 64,220 -0.00(-3.47%)
Dec 11, 2020 0.0922 0.0922 0.0849 0.0922 27,000 +0.01(+13.41%)
Dec 10, 2020 0.0900 0.0922 0.0813 0.0813 43,483 -0.01(-13.51%)
Dec 09, 2020 0.1100 0.1122 0.0940 0.0940 11,786 -0.02(-16.00%)
Dec 08, 2020 0.1119 0.1119 0.1119 0.1119 10,450 +0.02(+24.33%)
Dec 07, 2020 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0900 0.0900 43,000 -0.00(-4.76%)
Dec 03, 2020 0.0949 0.1036 0.0932 0.0945 105,500 -0.00(-4.16%)
Dec 02, 2020 0.0978 0.0986 0.0900 0.0986 54,000 +0.02(+23.25%)
Dec 01, 2020 0.0850 0.0900 0.0800 0.0800 37,460 -0.01(-11.11%)
Nov 30, 2020 0.0850 0.0900 0.0800 0.0900 72,888 -0.00(-3.74%)
Nov 27, 2020 0.0820 0.0935 0.0820 0.0935 108,700 +0.00(+0.00%)
Nov 25, 2020 0.0935 0.0935 0.0935 0.0935 10,000 +0.01(+8.72%)
Nov 24, 2020 0.0950 0.0950 0.0800 0.0860 80,500 -0.01(-14.51%)
Nov 23, 2020 0.1000 0.1006 0.0830 0.1006 11,500 +0.01(+8.87%)
Nov 20, 2020 0.0931 0.0931 0.0791 0.0924 45,500 -0.00(-0.75%)
Nov 19, 2020 0.0900 0.1005 0.0900 0.0931 180,000 +0.01(+16.38%)
Nov 18, 2020 0.0950 0.1008 0.0800 0.0800 42,200 -0.01(-15.79%)
Nov 17, 2020 0.1000 0.1119 0.0950 0.0950 123,500 -0.01(-9.52%)
Nov 16, 2020 0.1205 0.1205 0.1050 0.1050 187,110 -0.01(-11.91%)
Nov 13, 2020 0.1050 0.1197 0.1000 0.1192 97,500 +0.01(+13.52%)
Nov 12, 2020 0.1100 0.1100 0.1050 0.1050 26,500 +0.00(+1.94%)
Nov 11, 2020 0.1100 0.1121 0.1010 0.1030 8,000 -0.01(-9.17%)
Nov 10, 2020 0.1200 0.1200 0.1134 0.1134 12,000 -0.00(-3.32%)
Nov 09, 2020 0.0965 0.1205 0.0925 0.1173 165,850 -0.03(-21.75%)
Nov 06, 2020 0.1130 0.1499 0.1048 0.1499 37,500 +0.04(+37.27%)
Nov 05, 2020 0.1047 0.1500 0.1047 0.1092 22,700 +0.02(+22.97%)
Nov 04, 2020 0.0950 0.0987 0.0888 0.0888 3,150 -0.00(-1.33%)
Nov 03, 2020 0.0922 0.0922 0.0900 0.0900 10,500 -0.00(-2.60%)
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.