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 (%)
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%)
Nov 02, 2020 0.0920 0.0924 0.0920 0.0924 8,000 -0.01(-5.33%)
Oct 30, 2020 0.0989 0.0997 0.0965 0.0976 20,500 +0.01(+8.44%)
Oct 29, 2020 0.0994 0.0994 0.0900 0.0900 49,350 +0.00(+0.00%)
Oct 28, 2020 0.0954 0.0954 0.0808 0.0900 11,576 -0.01(-10.54%)
Oct 27, 2020 0.0990 0.1038 0.0950 0.1006 9,126 -0.00(-1.66%)
Oct 26, 2020 0.1050 0.1090 0.0934 0.1023 155,250 -0.02(-13.96%)
Oct 23, 2020 0.1150 0.1190 0.1150 0.1189 38,100 +0.00(+0.68%)
Oct 22, 2020 0.1200 0.1500 0.1150 0.1181 38,000 +0.00(+2.70%)
Oct 21, 2020 0.1117 0.1300 0.1117 0.1150 395,300 +0.00(+0.44%)
Oct 20, 2020 0.1100 0.1145 0.0900 0.1145 163,104 +0.00(+4.09%)
Oct 19, 2020 0.1100 0.1100 0.1100 0.1100 120,100 +0.00(+0.00%)
Oct 16, 2020 0.1177 0.1189 0.1100 0.1100 186,700 -0.00(-4.10%)
Oct 15, 2020 0.1097 0.1153 0.1096 0.1147 230,000 +0.00(+4.27%)
Oct 14, 2020 0.1100 0.1197 0.1090 0.1100 300,110 -0.01(-4.35%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 3,000 -0.03(-23.33%)
Oct 12, 2020 0.1500 0.1721 0.1500 0.1500 33,700 +0.03(+29.87%)
Oct 09, 2020 0.1100 0.1155 0.1100 0.1155 193,500 +0.01(+5.00%)
Oct 08, 2020 0.1100 0.1100 0.1100 0.1100 15,000 -0.00(-0.09%)
Oct 07, 2020 0.1079 0.1101 0.1079 0.1101 30,000 +0.00(+0.09%)
Oct 06, 2020 0.0600 0.1100 0.0600 0.1100 83,800 -0.01(-8.33%)
Oct 05, 2020 0.1170 0.1246 0.1170 0.1200 8,722 +0.00(+4.35%)
Oct 02, 2020 0.1150 0.1260 0.1150 0.1150 33,200 -0.00(-4.17%)
Oct 01, 2020 0.1210 0.1280 0.1120 0.1200 250,200 +0.00(+0.08%)
Sep 30, 2020 0.1016 0.1221 0.1016 0.1199 149,595 +0.01(+9.00%)
Sep 29, 2020 0.1075 0.1100 0.0900 0.1100 28,000 -0.01(-6.70%)
Sep 28, 2020 0.1208 0.1208 0.1179 0.1179 53,838 +0.00(+4.06%)
Sep 25, 2020 0.1151 0.1151 0.1083 0.1133 16,200 +0.00(+3.94%)
Sep 24, 2020 0.1100 0.1175 0.1090 0.1090 90,100 -0.00(-0.91%)
Sep 23, 2020 0.1230 0.1248 0.1054 0.1100 56,800 -0.01(-10.57%)
Sep 22, 2020 0.1250 0.1250 0.1142 0.1230 51,100 -0.00(-1.60%)
Sep 21, 2020 0.1380 0.1388 0.1200 0.1250 221,708 -0.01(-9.62%)
Sep 18, 2020 0.1300 0.1721 0.1300 0.1383 566,100 +0.03(+23.59%)
Sep 17, 2020 0.1136 0.1398 0.1070 0.1119 218,450 -0.00(-1.84%)
Sep 16, 2020 0.1150 0.1150 0.1140 0.1140 31,500 +0.01(+8.67%)
Sep 15, 2020 0.1060 0.1150 0.1049 0.1049 26,500 -0.01(-7.98%)
Sep 14, 2020 0.1230 0.1234 0.1000 0.1140 173,860 -0.01(-7.32%)
Sep 11, 2020 0.1158 0.1511 0.1130 0.1230 213,700 +0.01(+9.82%)
Sep 10, 2020 0.1140 0.1150 0.1075 0.1120 167,000 +0.00(+1.82%)
Sep 09, 2020 0.1100 0.1170 0.1075 0.1100 81,500 +0.00(+0.00%)
Sep 08, 2020 0.1075 0.1178 0.1075 0.1100 38,200 +0.00(+0.00%)
Sep 04, 2020 0.1201 0.1201 0.1100 0.1100 67,000 -0.01(-9.84%)
Sep 03, 2020 0.1310 0.1310 0.1201 0.1220 84,300 -0.01(-9.50%)
Sep 02, 2020 0.1350 0.1396 0.1222 0.1348 140,000 -0.00(-0.07%)
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.