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, 2023 0.0222 0.0222 0.0181 0.0211 11,000 +0.00(+14.05%)
Aug 30, 2023 0.0185 0.0185 0.0185 0.0185 51,173 -0.00(-16.67%)
Aug 29, 2023 0.0259 0.0259 0.0222 0.0222 68,688 -0.00(-8.26%)
Aug 28, 2023 0.0259 0.0259 0.0242 0.0242 8,000 +0.00(+3.86%)
Aug 25, 2023 0.0233 0.0233 0.0233 0.0233 22,200 +0.00(+0.00%)
Aug 24, 2023 0.0233 0.0233 0.0233 0.0233 40,000 +0.00(+9.39%)
Aug 23, 2023 0.0220 0.0250 0.0184 0.0213 142,900 -0.00(-17.44%)
Aug 22, 2023 0.0258 0.0258 0.0258 0.0258 40,000 +0.00(+3.20%)
Aug 21, 2023 0.0266 0.0275 0.0222 0.0250 155,915 -0.00(-12.59%)
Aug 18, 2023 0.0286 0.0295 0.0286 0.0286 9,500 +0.00(+7.52%)
Aug 17, 2023 0.0285 0.0350 0.0266 0.0266 34,000 -0.01(-24.00%)
Aug 16, 2023 0.0276 0.0350 0.0276 0.0350 11,900 +0.00(+11.11%)
Aug 15, 2023 0.0284 0.0350 0.0284 0.0315 5,200 +0.00(+5.00%)
Aug 14, 2023 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-10.71%)
Aug 11, 2023 0.0336 0.0336 0.0336 0.0336 20,000 +0.00(+0.30%)
Aug 10, 2023 0.0350 0.0390 0.0335 0.0335 30,000 -0.00(-2.33%)
Aug 09, 2023 0.0343 0.0343 0.0343 0.0343 2,000 +0.00(+14.33%)
Aug 07, 2023 0.0300 0 -0.00(-9.64%)
Aug 04, 2023 0.0408 0.0411 0.0332 0.0332 691,100 -0.01(-19.22%)
Aug 03, 2023 0.0409 0.0411 0.0400 0.0411 28,350 +0.00(+0.49%)
Aug 02, 2023 0.0411 0.0411 0.0409 0.0409 24,000 -0.00(-1.21%)
Aug 01, 2023 0.0411 0.0450 0.0411 0.0414 19,350 +0.00(+5.88%)
Jul 27, 2023 0.0391 0 -0.00(-2.98%)
Jul 24, 2023 0.0403 0 -0.00(-4.05%)
Jul 21, 2023 0.0418 0.0420 0.0377 0.0420 30,500 -0.00(-3.67%)
Jul 18, 2023 0.0436 0 -0.00(-6.24%)
Jul 17, 2023 0.0402 0.0465 0.0402 0.0465 147,117 +0.00(+0.00%)
Jul 14, 2023 0.0469 0.0469 0.0425 0.0465 157,100 +0.00(+5.44%)
Jul 13, 2023 0.0430 0.0441 0.0430 0.0441 28,000 -0.00(-3.29%)
Jul 12, 2023 0.0466 0.0466 0.0456 0.0456 5,010 +0.00(+4.83%)
Jul 10, 2023 0.0435 0 -0.00(-2.47%)
Jul 07, 2023 0.0446 0.0462 0.0446 0.0446 36,500 -0.01(-10.62%)
Jul 06, 2023 0.0499 0.0499 0.0499 0.0499 102,000 +0.00(+7.54%)
Jul 05, 2023 0.0465 0.0465 0.0391 0.0464 53,950 -0.00(-7.20%)
Jul 03, 2023 0.0465 0.0500 0.0465 0.0500 19,800 +0.01(+20.48%)
Jun 30, 2023 0.0415 0.0415 0.0415 0.0415 7,600 -0.00(-2.58%)
Jun 29, 2023 0.0426 0.0426 0.0426 0.0426 1,000 +0.01(+27.93%)
Jun 28, 2023 0.0333 0.0333 0.0333 0.0333 3,900 -0.01(-20.53%)
Jun 27, 2023 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+4.75%)
Jun 26, 2023 0.0390 0.0400 0.0380 0.0400 27,000 +0.00(+7.82%)
Jun 23, 2023 0.0402 0.0402 0.0371 0.0371 28,000 -0.01(-18.46%)
Jun 20, 2023 0.0455 0 +0.01(+22.97%)
Jun 16, 2023 0.0370 0.0370 0.0370 0.0370 4,300 -0.01(-17.78%)
Jun 15, 2023 0.0500 0.0500 0.0450 0.0450 28,000 -0.00(-1.10%)
Jun 14, 2023 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+1.11%)
Jun 12, 2023 0.0450 0 +0.00(+0.00%)
Jun 09, 2023 0.0426 0.0474 0.0425 0.0450 60,950 -0.00(-8.72%)
Jun 08, 2023 0.0449 0.0500 0.0449 0.0493 201,056 +0.01(+17.38%)
Jun 06, 2023 0.0420 0 -0.00(-8.70%)
Jun 05, 2023 0.0411 0.0460 0.0395 0.0460 127,550 -0.00(-7.63%)
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.