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 (%)
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%)
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%)
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.