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

Falcon Gold Corp (OP: FGLDF )

0.0318 -0.0012 (-3.64%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 28, 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, 2021 0.0790 0.0790 0.0790 0.0790 9,050 -0.01(-8.46%)
Sep 29, 2021 0.0873 0.0873 0.0787 0.0863 6,500 +0.01(+16.94%)
Sep 28, 2021 0.0811 0.0878 0.0737 0.0738 30,400 -0.01(-12.14%)
Sep 27, 2021 0.0870 0.0870 0.0787 0.0840 13,745 -0.00(-3.34%)
Sep 24, 2021 0.0877 0.0877 0.0738 0.0869 3,499 -0.00(-0.91%)
Sep 23, 2021 0.0880 0.0900 0.0775 0.0877 81,659 +0.01(+14.19%)
Sep 22, 2021 0.1128 0.1150 0.0768 0.0768 38,053 -0.02(-17.33%)
Sep 21, 2021 0.0918 0.0948 0.0770 0.0929 49,723 +0.00(+2.31%)
Sep 20, 2021 0.0895 0.1265 0.0845 0.0908 161,493 -0.00(-0.55%)
Sep 17, 2021 0.0846 0.0913 0.0839 0.0913 12,222 +0.00(+3.63%)
Sep 15, 2021 0.0881 0.0881 0.0881 0 +0.01(+17.47%)
Sep 14, 2021 0.0750 0.0795 0.0750 0.0750 21,649 -0.00(-5.66%)
Sep 13, 2021 0.0795 0.0795 0.0795 0.0795 7,145 -0.00(-0.38%)
Sep 10, 2021 0.0820 0.0840 0.0798 0.0798 1,330 -0.01(-14.01%)
Sep 09, 2021 0.0900 0.0928 0.0900 0.0928 5,500 +0.00(+3.11%)
Sep 08, 2021 0.0899 0.0900 0.0899 0.0900 1,900 -0.00(-3.33%)
Sep 03, 2021 0.0931 0.0931 0.0931 0 +0.01(+13.12%)
Sep 01, 2021 0.0823 0.0823 0.0823 0 -0.01(-8.56%)
Aug 31, 2021 0.0898 0.0900 0.0898 0.0900 23,750 +0.01(+14.94%)
Aug 30, 2021 0.0783 0.0783 0.0783 0.0783 3,500 +0.00(+4.40%)
Aug 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+2.18%)
Aug 25, 2021 0.0734 0.0734 0.0734 0.0734 5,200 -0.01(-7.56%)
Aug 24, 2021 0.0794 0.0794 0.0794 0.0794 2,000 -0.01(-14.62%)
Aug 23, 2021 0.0787 0.0930 0.0769 0.0930 28,622 +0.02(+20.00%)
Aug 20, 2021 0.0859 0.0859 0.0775 0.0775 10,350 -0.01(-9.78%)
Aug 19, 2021 0.0876 0.0876 0.0859 0.0859 5,450 +0.00(+4.88%)
Aug 18, 2021 0.0851 0.0851 0.0819 0.0819 22,000 +0.01(+7.76%)
Aug 17, 2021 0.0760 0.0760 0.0760 0.0760 500 -0.00(-2.19%)
Aug 16, 2021 0.0800 0.0854 0.0777 0.0777 166,745 +0.00(+3.60%)
Aug 13, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 11, 2021 0.0800 0.0800 0.0800 0 -0.01(-13.51%)
Aug 10, 2021 0.0925 0.0925 0.0925 0.0925 1,000 +0.00(+0.00%)
Aug 09, 2021 0.0925 0.0925 0.0925 0.0925 10,000 +0.01(+9.08%)
Aug 06, 2021 0.0850 0.0850 0.0848 0.0848 10,100 -0.01(-13.29%)
Aug 04, 2021 0.0978 0.0978 0.0978 0 +0.00(+5.16%)
Aug 03, 2021 0.0736 0.0930 0.0736 0.0930 99,500 +0.02(+32.67%)
Aug 02, 2021 0.0701 0.0788 0.0701 0.0701 20,800 +0.00(+4.32%)
Jul 30, 2021 0.0670 0.0677 0.0655 0.0672 81,650 -0.00(-2.61%)
Jul 29, 2021 0.0700 0.0700 0.0690 0.0690 38,350 -0.01(-9.69%)
Jul 28, 2021 0.0764 0.0764 0.0764 0.0764 6,000 -0.00(-2.05%)
Jul 26, 2021 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Jul 23, 2021 0.0812 0.0812 0.0800 0.0800 26,500 +0.00(+3.09%)
Jul 21, 2021 0.0776 0.0776 0.0776 0 +0.00(+2.37%)
Jul 20, 2021 0.0726 0.0758 0.0726 0.0758 11,000 +0.01(+9.54%)
Jul 19, 2021 0.0694 0.0825 0.0692 0.0692 67,100 -0.02(-18.49%)
Jul 16, 2021 0.0800 0.0873 0.0793 0.0849 9,950 +0.00(+0.47%)
Jul 15, 2021 0.0797 0.0894 0.0780 0.0845 27,000 -0.01(-6.73%)
Jul 14, 2021 0.0922 0.0922 0.0828 0.0906 32,085 -0.00(-1.74%)
Jul 13, 2021 0.0900 0.0928 0.0900 0.0922 169,500 +0.01(+16.27%)
Jul 12, 2021 0.0793 0.0938 0.0793 0.0793 5,650 -0.01(-13.52%)
Jul 07, 2021 0.0917 0.0917 0.0917 0 +0.01(+8.65%)
Jul 06, 2021 0.0840 0.1300 0.0840 0.0844 28,900 +0.00(+2.93%)
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.