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 (%)
Aug 31, 2020 0.1429 0.1439 0.1300 0.1439 136,084 -0.00(-0.28%)
Aug 28, 2020 0.1350 0.1443 0.1350 0.1443 67,600 +0.01(+6.89%)
Aug 27, 2020 0.1500 0.1500 0.1350 0.1350 200,561 -0.01(-9.70%)
Aug 26, 2020 0.1300 0.1540 0.1300 0.1495 395,500 +0.02(+15.98%)
Aug 25, 2020 0.1250 0.1289 0.1124 0.1289 166,640 -0.01(-6.12%)
Aug 24, 2020 0.1400 0.1436 0.1350 0.1373 82,000 -0.00(-1.93%)
Aug 21, 2020 0.1487 0.1487 0.1400 0.1400 36,700 -0.01(-6.17%)
Aug 20, 2020 0.1300 0.1492 0.1250 0.1492 308,476 +0.01(+6.57%)
Aug 19, 2020 0.1571 0.1571 0.1300 0.1400 32,850 -0.02(-11.28%)
Aug 18, 2020 0.1590 0.1590 0.1568 0.1578 26,059 -0.00(-0.75%)
Aug 17, 2020 0.1555 0.1590 0.1430 0.1590 71,654 +0.00(+2.71%)
Aug 14, 2020 0.1559 0.1559 0.1548 0.1548 2,400 +0.01(+3.75%)
Aug 13, 2020 0.1629 0.1677 0.1492 0.1492 49,300 -0.03(-14.69%)
Aug 12, 2020 0.1420 0.1749 0.1420 0.1749 9,500 +0.03(+24.93%)
Aug 11, 2020 0.1470 0.1500 0.1340 0.1400 168,854 -0.02(-14.37%)
Aug 10, 2020 0.1670 0.1761 0.1635 0.1635 117,000 -0.01(-3.82%)
Aug 07, 2020 0.1750 0.1750 0.1548 0.1700 43,700 -0.00(-0.18%)
Aug 06, 2020 0.1880 0.1922 0.1703 0.1703 61,100 +0.00(+0.18%)
Aug 05, 2020 0.1623 0.1800 0.1623 0.1700 156,935 +0.03(+17.81%)
Aug 04, 2020 0.1387 0.1590 0.1387 0.1443 296,799 +0.02(+14.52%)
Aug 03, 2020 0.1260 0.1260 0.1260 0.1260 1,000 -0.02(-14.23%)
Jul 31, 2020 0.1353 0.1469 0.1353 0.1469 158,500 +0.01(+8.57%)
Jul 30, 2020 0.1260 0.1353 0.1260 0.1353 10,188 -0.00(-3.29%)
Jul 29, 2020 0.1387 0.1436 0.1300 0.1399 319,964 +0.01(+7.62%)
Jul 28, 2020 0.1100 0.1361 0.1100 0.1300 877,483 +0.03(+23.81%)
Jul 27, 2020 0.1148 0.1159 0.1050 0.1050 143,590 -0.01(-9.25%)
Jul 24, 2020 0.1100 0.1157 0.1100 0.1157 127,800 +0.01(+5.76%)
Jul 23, 2020 0.1185 0.1185 0.1060 0.1094 109,388 -0.00(-0.55%)
Jul 22, 2020 0.1183 0.1211 0.1100 0.1100 319,000 -0.01(-6.06%)
Jul 21, 2020 0.1172 0.1400 0.1100 0.1171 687,929 +0.00(+0.95%)
Jul 20, 2020 0.1100 0.1165 0.1090 0.1160 73,500 -0.00(-0.43%)
Jul 17, 2020 0.1115 0.1181 0.1115 0.1165 196,200 +0.00(+1.75%)
Jul 16, 2020 0.1060 0.1195 0.1060 0.1145 481,961 +0.01(+5.43%)
Jul 15, 2020 0.1051 0.1086 0.1050 0.1086 150,000 -0.00(-1.27%)
Jul 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+4.27%)
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.