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 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%)
Jan 03, 2023 0.0744 0.0744 0.0739 0.0739 2,100 -0.00(-5.74%)
Dec 30, 2022 0.0720 0.0784 0.0720 0.0784 16,000 -0.00(-0.38%)
Dec 29, 2022 0.0749 0.0787 0.0741 0.0787 112,750 +0.01(+10.38%)
Dec 28, 2022 0.0756 0.0756 0.0713 0.0713 24,000 -0.02(-18.98%)
Dec 27, 2022 0.0880 0.0880 0.0880 0.0880 2,000 +0.01(+18.92%)
Dec 23, 2022 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+0.95%)
Dec 22, 2022 0.0740 0.0740 0.0733 0.0733 16,200 -0.01(-10.50%)
Dec 21, 2022 0.0819 0.0819 0.0819 0.0819 900 +0.01(+10.53%)
Dec 20, 2022 0.0704 0.0741 0.0704 0.0741 39,469 +0.00(+5.41%)
Dec 19, 2022 0.0739 0.0739 0.0665 0.0703 27,099 -0.00(-0.99%)
Dec 16, 2022 0.0710 0.0784 0.0710 0.0710 11,000 -0.01(-9.90%)
Dec 15, 2022 0.0754 0.0910 0.0754 0.0788 408,163 -0.00(-4.48%)
Dec 14, 2022 0.0720 0.0825 0.0720 0.0825 114,250 +0.01(+10.44%)
Dec 13, 2022 0.0710 0.0747 0.0695 0.0747 47,550 +0.00(+4.48%)
Dec 12, 2022 0.0715 0.0733 0.0715 0.0715 1,175 -0.00(-5.30%)
Dec 09, 2022 0.0755 0.0755 0.0755 0.0755 1,112 +0.00(+3.57%)
Dec 08, 2022 0.0729 0.0729 0.0729 0.0729 990 -0.00(-5.81%)
Dec 07, 2022 0.0756 0.0780 0.0739 0.0774 44,250 +0.00(+2.38%)
Dec 06, 2022 0.0821 0.0821 0.0756 0.0756 5,305 -0.01(-14.09%)
Dec 05, 2022 0.0791 0.0885 0.0791 0.0880 15,284 +0.01(+12.82%)
Dec 02, 2022 0.0793 0.0819 0.0780 0.0780 107,612 +0.01(+7.59%)
Dec 01, 2022 0.0725 0.0820 0.0725 0.0725 10,500 -0.00(-4.10%)
Nov 30, 2022 0.0750 0.0777 0.0750 0.0756 104,580 +0.00(+2.58%)
Nov 29, 2022 0.0754 0.0754 0.0737 0.0737 18,055 -0.00(-5.51%)
Nov 28, 2022 0.0738 0.0788 0.0738 0.0780 21,645 +0.01(+9.86%)
Nov 25, 2022 0.0710 0.0710 0.0710 0.0710 4,705 -0.01(-10.92%)
Nov 23, 2022 0.0797 0.0833 0.0797 0.0797 43,500 +0.00(+1.27%)
Nov 22, 2022 0.0800 0.0800 0.0787 0.0787 2,836 +0.00(+4.24%)
Nov 21, 2022 0.0708 0.0757 0.0708 0.0755 3,611 -0.01(-10.12%)
Nov 18, 2022 0.0840 0.0840 0.0840 0.0840 3,030 +0.01(+10.67%)
Nov 17, 2022 0.0708 0.0760 0.0708 0.0759 85,300 +0.00(+0.26%)
Nov 16, 2022 0.0757 0.0757 0.0734 0.0757 17,038 -0.00(-0.39%)
Nov 15, 2022 0.0758 0.0760 0.0728 0.0760 34,722 +0.00(+5.70%)
Nov 14, 2022 0.0800 0.0850 0.0678 0.0719 110,062 -0.00(-6.50%)
Nov 11, 2022 0.0918 0.0918 0.0759 0.0769 63,291 -0.01(-11.51%)
Nov 10, 2022 0.0866 0.0930 0.0865 0.0869 160,444 +0.01(+8.90%)
Nov 09, 2022 0.0842 0.0862 0.0766 0.0798 56,856 -0.01(-8.49%)
Nov 08, 2022 0.0725 0.0872 0.0725 0.0872 50,001 +0.01(+17.05%)
Nov 07, 2022 0.0870 0.0870 0.0735 0.0745 41,755 +0.00(+1.36%)
Nov 04, 2022 0.0789 0.0796 0.0735 0.0735 154,620 -0.01(-8.58%)
Nov 03, 2022 0.0804 0.0814 0.0800 0.0804 95,494 +0.00(+4.42%)
Nov 02, 2022 0.0837 0.0837 0.0770 0.0770 42,509 -0.01(-13.29%)
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.