Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Gold Corp (OP: FGLDF )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2020 0.1420 0.1457 0.1330 0.1349 68,200 -0.01(-6.25%)
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.