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 (%)
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%)
Apr 03, 2023 0.0533 0.0540 0.0467 0.0497 96,300 +0.01(+12.19%)
Mar 31, 2023 0.0450 0.0499 0.0430 0.0443 51,255 -0.00(-0.89%)
Mar 30, 2023 0.0450 0.0451 0.0428 0.0447 85,410 -0.00(-0.67%)
Mar 29, 2023 0.0450 0.0450 0.0442 0.0450 97,140 +0.00(+0.67%)
Mar 28, 2023 0.0427 0.0450 0.0397 0.0447 229,940 +0.00(+1.82%)
Mar 27, 2023 0.0445 0.0445 0.0395 0.0439 108,290 -0.00(-2.88%)
Mar 24, 2023 0.0481 0.0500 0.0452 0.0452 182,069 -0.00(-1.95%)
Mar 22, 2023 0.0461 0 +0.00(+2.90%)
Mar 21, 2023 0.0540 0.0540 0.0435 0.0448 299,849 +0.00(+2.28%)
Mar 20, 2023 0.0428 0.0449 0.0428 0.0438 66,641 -0.00(-9.32%)
Mar 17, 2023 0.0457 0.0483 0.0438 0.0483 22,843 +0.00(+0.63%)
Mar 16, 2023 0.0480 0.0480 0.0480 0.0480 34,955 +0.00(+0.21%)
Mar 15, 2023 0.0479 0.0540 0.0479 0.0479 12,242 +0.01(+20.96%)
Mar 14, 2023 0.0448 0.0448 0.0396 0.0396 65,400 -0.00(-5.26%)
Mar 13, 2023 0.0418 0.0442 0.0418 0.0418 25,935 +0.00(+2.96%)
Mar 10, 2023 0.0426 0.0426 0.0384 0.0406 54,000 -0.00(-6.67%)
Mar 09, 2023 0.0435 0.0450 0.0419 0.0435 46,590 -0.00(-6.45%)
Mar 08, 2023 0.0479 0.0479 0.0465 0.0465 58,850 -0.00(-4.32%)
Mar 07, 2023 0.0475 0.0486 0.0475 0.0486 21,039 -0.00(-2.21%)
Mar 06, 2023 0.0459 0.0498 0.0459 0.0497 6,250 +0.00(+1.84%)
Mar 03, 2023 0.0488 0.0488 0.0470 0.0488 157,000 +0.00(+3.17%)
Mar 02, 2023 0.0484 0.0484 0.0473 0.0473 4,050 -0.00(-2.27%)
Mar 01, 2023 0.0480 0.0484 0.0467 0.0484 35,000 +0.00(+0.00%)
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%)
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%)
Nov 01, 2022 0.0850 0.0920 0.0837 0.0888 82,000 +0.01(+10.04%)
Oct 31, 2022 0.0815 0.0815 0.0807 0.0807 14,825 -0.00(-2.65%)
Oct 28, 2022 0.0893 0.0893 0.0800 0.0829 149,040 +0.00(+3.62%)
Oct 27, 2022 0.1007 0.1007 0.0800 0.0800 244,089 -0.01(-12.09%)
Oct 26, 2022 0.0839 0.0980 0.0800 0.0910 863,466 +0.01(+13.61%)
Oct 25, 2022 0.0800 0.0801 0.0750 0.0801 167,163 +0.00(+5.53%)
Oct 24, 2022 0.1100 0.1100 0.0759 0.0759 178,800 -0.00(-3.68%)
Oct 21, 2022 0.0818 0.0818 0.0772 0.0788 7,212 +0.00(+0.38%)
Oct 20, 2022 0.0737 0.0785 0.0737 0.0785 150,356 +0.00(+2.88%)
Oct 19, 2022 0.0770 0.0785 0.0689 0.0763 260,480 -0.00(-2.80%)
Oct 18, 2022 0.0785 0.0785 0.0716 0.0785 53,500 -0.00(-0.25%)
Oct 17, 2022 0.0807 0.0808 0.0722 0.0787 245,347 +0.01(+7.66%)
Oct 14, 2022 0.0731 0.0731 0.0731 0.0731 12,564 -0.00(-6.28%)
Oct 13, 2022 0.0780 0.0850 0.0763 0.0780 15,444 -0.00(-3.11%)
Oct 12, 2022 0.0810 0.0810 0.0705 0.0805 13,156 -0.00(-0.37%)
Oct 11, 2022 0.0800 0.0812 0.0800 0.0808 93,043 -0.01(-7.66%)
Oct 10, 2022 0.0985 0.0985 0.0875 0.0875 12,550 +0.00(+5.55%)
Oct 07, 2022 0.0829 0.0829 0.0807 0.0829 42,790 -0.00(-3.38%)
Oct 06, 2022 0.0926 0.0926 0.0841 0.0858 203,844 +0.00(+2.63%)
Oct 05, 2022 0.0900 0.0962 0.0802 0.0836 449,466 -0.00(-5.00%)
Oct 04, 2022 0.0840 0.0904 0.0800 0.0880 155,285 +0.01(+7.58%)
Oct 03, 2022 0.0740 0.0845 0.0691 0.0818 248,266 +0.01(+10.69%)
Sep 30, 2022 0.0800 0.0800 0.0710 0.0739 83,400 +0.00(+0.27%)
Sep 29, 2022 0.0688 0.0737 0.0688 0.0737 8,800 -0.00(-0.94%)
Sep 28, 2022 0.0770 0.0773 0.0695 0.0744 132,500 +0.00(+6.44%)
Sep 27, 2022 0.0659 0.0735 0.0651 0.0699 319,045 +0.01(+12.74%)
Sep 26, 2022 0.0666 0.0666 0.0620 0.0620 57,000 -0.00(-2.36%)
Sep 23, 2022 0.0701 0.0740 0.0635 0.0635 10,534 -0.01(-10.56%)
Sep 22, 2022 0.0757 0.0757 0.0710 0.0710 37,491 -0.00(-5.33%)
Sep 21, 2022 0.0790 0.0797 0.0733 0.0750 82,770 +0.01(+12.11%)
Sep 19, 2022 0.0669 0 -0.01(-16.38%)
Sep 16, 2022 0.0980 0.0980 0.0738 0.0800 308,908 +0.01(+11.42%)
Sep 15, 2022 0.0751 0.0769 0.0714 0.0718 159,525 -0.03(-28.13%)
Sep 14, 2022 0.0720 0.0999 0.0720 0.0999 43,050 +0.03(+44.78%)
Sep 13, 2022 0.0690 0.0738 0.0674 0.0690 74,946 -0.00(-6.50%)
Sep 12, 2022 0.0733 0.1029 0.0730 0.0738 156,690 +0.00(+1.10%)
Sep 09, 2022 0.0782 0.0783 0.0690 0.0730 38,700 -0.00(-5.93%)
Sep 08, 2022 0.0762 0.0800 0.0700 0.0776 53,062 +0.00(+1.70%)
Sep 07, 2022 0.0726 0.1100 0.0721 0.0763 120,900 +0.00(+5.39%)
Sep 06, 2022 0.0820 0.0882 0.0724 0.0724 52,200 -0.01(-11.60%)
Sep 02, 2022 0.1040 0.1040 0.0646 0.0819 184,800 +0.01(+17.00%)
Sep 01, 2022 0.1039 0.1039 0.0685 0.0700 86,380 -0.01(-10.37%)
Aug 31, 2022 0.0750 0.1129 0.0700 0.0781 77,099 +0.01(+11.57%)
Aug 30, 2022 0.0800 0.1149 0.0700 0.0700 4,100 -0.00(-3.71%)
Aug 29, 2022 0.0720 0.1049 0.0720 0.0727 11,220 -0.01(-9.13%)
Aug 26, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Aug 25, 2022 0.0824 0.0824 0.0800 0.0800 41,800 -0.01(-5.88%)
Aug 24, 2022 0.0864 0.0864 0.0850 0.0850 17,600 -0.00(-4.39%)
Aug 23, 2022 0.0800 0.1297 0.0800 0.0889 48,317 +0.00(+0.79%)
Aug 22, 2022 0.0800 0.0883 0.0800 0.0882 7,397 -0.00(-0.45%)
Aug 19, 2022 0.0828 0.0928 0.0810 0.0886 145,500 +0.01(+6.36%)
Aug 17, 2022 0.0833 0 -0.00(-4.25%)
Aug 16, 2022 0.0836 0.0898 0.0834 0.0870 51,051 -0.00(-2.47%)
Aug 15, 2022 0.0846 0.0892 0.0846 0.0892 50,000 +0.00(+5.44%)
Aug 12, 2022 0.0849 0.0850 0.0800 0.0846 184,853 +0.00(+5.75%)
Aug 11, 2022 0.0855 0.0895 0.0800 0.0800 16,400 +0.00(+0.00%)
Aug 10, 2022 0.0875 0.1000 0.0800 0.0800 137,490 -0.01(-11.99%)
Aug 09, 2022 0.0952 0.0952 0.0870 0.0909 220,047 +0.00(+1.00%)
Aug 08, 2022 0.0896 0.0981 0.0870 0.0900 399,415 -0.01(-8.54%)
Aug 05, 2022 0.1000 0.1000 0.0840 0.0984 637,200 +0.01(+8.73%)
Aug 04, 2022 0.0894 0.0952 0.0865 0.0905 246,248 -0.00(-0.55%)
Aug 03, 2022 0.0850 0.1000 0.0830 0.0910 442,210 +0.01(+10.57%)
Aug 02, 2022 0.0941 0.0941 0.0768 0.0823 588,415 -0.01(-9.66%)
Aug 01, 2022 0.0911 0.1400 0.0755 0.0911 1,124,334 +0.02(+35.77%)
Jul 29, 2022 0.0710 0.0759 0.0652 0.0671 135,275 -0.00(-4.14%)
Jul 28, 2022 0.0742 0.0850 0.0690 0.0700 167,150 -0.00(-1.41%)
Jul 27, 2022 0.0622 0.0718 0.0622 0.0710 201,429 +0.00(+7.25%)
Jul 26, 2022 0.0662 0.0662 0.0662 0.0662 1,058 -0.00(-2.22%)
Jul 25, 2022 0.0662 0.0677 0.0626 0.0677 8,727 -0.00(-2.87%)
Jul 22, 2022 0.0719 0.0719 0.0613 0.0697 100,700 +0.01(+11.34%)
Jul 21, 2022 0.0651 0.0651 0.0609 0.0626 25,500 +0.00(+7.93%)
Jul 20, 2022 0.0555 0.0580 0.0530 0.0580 66,100 +0.00(+3.76%)
Jul 19, 2022 0.0556 0.0559 0.0541 0.0559 30,333 +0.00(+1.82%)
Jul 18, 2022 0.0539 0.0549 0.0539 0.0549 38,400 +0.00(+3.00%)
Jul 15, 2022 0.0624 0.0624 0.0523 0.0533 143,028 -0.01(-12.91%)
Jul 14, 2022 0.0622 0.0672 0.0550 0.0612 18,700 -0.00(-2.08%)
Jul 13, 2022 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+2.29%)
Jul 12, 2022 0.0632 0.0632 0.0611 0.0611 12,000 +0.00(+1.33%)
Jul 11, 2022 0.0603 0.0603 0.0603 0.0603 2,400 -0.00(-4.29%)
Jul 08, 2022 0.0603 0.0630 0.0568 0.0630 139,126 +0.00(+3.45%)
Jul 07, 2022 0.0600 0.0626 0.0600 0.0609 61,230 -0.00(-4.55%)
Jul 06, 2022 0.0664 0.0664 0.0619 0.0638 83,518 -0.00(-0.31%)
Jul 05, 2022 0.0666 0.0677 0.0616 0.0640 126,636 -0.02(-21.95%)
Jul 01, 2022 0.0820 0.0820 0.0750 0.0820 13,983 +0.02(+29.34%)
Jun 30, 2022 0.0579 0.0744 0.0579 0.0634 57,410 +0.00(+0.00%)
Jun 29, 2022 0.0862 0.0862 0.0550 0.0634 124,863 -0.00(-5.65%)
Jun 28, 2022 0.0672 0.0672 0.0672 0.0672 1,500 +0.01(+17.07%)
Jun 27, 2022 0.0594 0.0594 0.0574 0.0574 86,100 -0.00(-3.04%)
Jun 24, 2022 0.0738 0.0738 0.0582 0.0592 67,348 +0.00(+0.68%)
Jun 23, 2022 0.0610 0.0610 0.0578 0.0588 11,992 -0.00(-2.00%)
Jun 22, 2022 0.0600 0.0631 0.0600 0.0600 49,700 -0.00(-3.54%)
Jun 21, 2022 0.0665 0.0696 0.0622 0.0622 63,090 -0.00(-6.47%)
Jun 17, 2022 0.1007 0.1007 0.0602 0.0665 219,898 +0.00(+2.78%)
Jun 16, 2022 0.0677 0.0677 0.0619 0.0647 79,312 -0.00(-4.43%)
Jun 15, 2022 0.0640 0.0677 0.0600 0.0677 77,731 +0.00(+6.78%)
Jun 14, 2022 0.0628 0.0634 0.0618 0.0634 30,595 -0.00(-0.94%)
Jun 13, 2022 0.0630 0.0640 0.0630 0.0640 17,500 -0.00(-1.08%)
Jun 10, 2022 0.0676 0.0676 0.0646 0.0647 48,443 -0.00(-4.99%)
Jun 09, 2022 0.0674 0.0690 0.0670 0.0681 341,985 +0.00(+0.15%)
Jun 08, 2022 0.0685 0.0691 0.0672 0.0680 206,809 -0.00(-0.44%)
Jun 07, 2022 0.0675 0.0683 0.0675 0.0683 28,000 +0.00(+1.04%)
Jun 06, 2022 0.0676 0.0676 0.0676 0.0676 1,400 -0.00(-0.73%)
Jun 03, 2022 0.0750 0.0750 0.0674 0.0681 26,000 +0.00(+4.13%)
Jun 02, 2022 0.0673 0.0702 0.0654 0.0654 217,486 -0.01(-13.03%)
Jun 01, 2022 0.0734 0.0800 0.0734 0.0752 88,153 -0.00(-1.96%)
May 31, 2022 0.0790 0.0790 0.0712 0.0767 31,750 +0.00(+2.27%)
May 27, 2022 0.0759 0.0759 0.0722 0.0750 33,138 +0.00(+2.74%)
May 26, 2022 0.0716 0.0730 0.0716 0.0730 78,000 -0.00(-0.41%)
May 25, 2022 0.0733 0.0905 0.0733 0.0733 56,240 +0.00(+2.23%)
May 24, 2022 0.0762 0.0794 0.0716 0.0717 121,660 -0.03(-29.01%)
May 23, 2022 0.1053 0.1071 0.0716 0.1010 37,432 +0.03(+35.21%)
May 20, 2022 0.0766 0.0768 0.0738 0.0747 10,500 +0.00(+4.33%)
May 19, 2022 0.0716 0.0716 0.0716 0.0716 20,000 +0.00(+0.42%)
May 18, 2022 0.0728 0.0807 0.0700 0.0713 46,778 -0.01(-9.06%)
May 17, 2022 0.0807 0.0807 0.0750 0.0784 24,800 +0.01(+12.97%)
May 16, 2022 0.0760 0.0761 0.0694 0.0694 44,000 -0.00(-1.70%)
May 13, 2022 0.0842 0.0842 0.0500 0.0706 220,251 +0.00(+6.33%)
May 12, 2022 0.0652 0.0664 0.0643 0.0664 51,000 -0.00(-4.18%)
May 11, 2022 0.0680 0.0701 0.0655 0.0693 129,851 -0.00(-5.07%)
May 10, 2022 0.0712 0.0744 0.0712 0.0730 133,517 -0.01(-6.41%)
May 09, 2022 0.0770 0.0780 0.0683 0.0780 168,337 -0.00(-0.26%)
May 06, 2022 0.0734 0.0785 0.0700 0.0782 228,525 -0.00(-1.01%)
May 05, 2022 0.0790 0.0829 0.0790 0.0790 425,431 -0.00(-4.93%)
May 04, 2022 0.0800 0.0867 0.0785 0.0831 231,680 -0.00(-4.81%)
May 03, 2022 0.0827 0.0873 0.0800 0.0873 383,481 +0.01(+6.46%)
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.