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

Falcon Gold Corp (OP: FGLDF )

0.0333 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 14, 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 29, 2021 0.0742 0.0742 0.0742 0 +0.00(+0.27%)
Apr 28, 2021 0.0687 0.0740 0.0600 0.0740 16,250 +0.01(+21.31%)
Apr 27, 2021 0.0610 0.0610 0.0610 0.0610 1,500 -0.00(-7.44%)
Apr 26, 2021 0.0593 0.0659 0.0593 0.0659 187,500 -0.00(-3.94%)
Apr 23, 2021 0.0620 0.0686 0.0620 0.0686 55,500 +0.00(+5.54%)
Apr 22, 2021 0.0627 0.0650 0.0627 0.0650 3,600 -0.00(-5.25%)
Apr 21, 2021 0.0674 0.0686 0.0674 0.0686 1,300 -0.00(-0.58%)
Apr 20, 2021 0.0690 0.0690 0.0690 0.0690 3,200 -0.00(-0.29%)
Apr 19, 2021 0.0626 0.0692 0.0626 0.0692 9,600 +0.00(+0.14%)
Apr 15, 2021 0.0691 0.0691 0.0691 0 -0.00(-5.86%)
Apr 14, 2021 0.0734 0.0734 0.0734 0.0734 12,500 +0.00(+0.27%)
Apr 13, 2021 0.0731 0.0732 0.0730 0.0732 4,740 +0.01(+7.65%)
Apr 12, 2021 0.0650 0.0680 0.0623 0.0680 30,260 +0.00(+2.26%)
Apr 09, 2021 0.0638 0.0732 0.0600 0.0665 19,000 -0.00(-3.48%)
Apr 08, 2021 0.0689 0.0689 0.0689 0.0689 13,173 +0.00(+0.29%)
Apr 07, 2021 0.0687 0.0687 0.0687 0.0687 5,000 +0.01(+9.05%)
Apr 06, 2021 0.0630 0.0630 0.0630 0.0630 110,000 -0.01(-8.96%)
Apr 05, 2021 0.0693 0.0693 0.0692 0.0692 3,000 +0.00(+0.29%)
Mar 31, 2021 0.0690 0.0690 0.0690 0 +0.01(+11.29%)
Mar 30, 2021 0.0687 0.0687 0.0620 0.0620 32,484 -0.01(-14.95%)
Mar 26, 2021 0.0729 0.0729 0.0729 0 -0.00(-3.19%)
Mar 25, 2021 0.0700 0.0753 0.0700 0.0753 2,500 -0.00(-2.33%)
Mar 24, 2021 0.0773 0.0773 0.0702 0.0771 33,600 -0.00(-4.34%)
Mar 23, 2021 0.0700 0.0815 0.0700 0.0806 30,730 +0.00(+6.05%)
Mar 19, 2021 0.0760 0.0760 0.0760 0 -0.01(-6.17%)
Mar 18, 2021 0.0810 0.0850 0.0810 0.0810 40,000 +0.00(+0.00%)
Mar 17, 2021 0.0940 0.0940 0.0810 0.0810 8,200 +0.00(+6.02%)
Mar 16, 2021 0.0712 0.0764 0.0712 0.0764 11,799 -0.00(-4.50%)
Mar 15, 2021 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-0.25%)
Mar 12, 2021 0.0800 0.0802 0.0600 0.0802 29,500 +0.01(+8.38%)
Mar 11, 2021 0.0740 0.0890 0.0740 0.0740 14,600 +0.00(+0.00%)
Mar 09, 2021 0.0740 0.0740 0.0740 0.0740 6,000 +0.01(+23.33%)
Mar 08, 2021 0.0600 0.0631 0.0600 0.0600 29,397 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0700 0.0600 0.0600 29,700 -0.01(-16.78%)
Mar 04, 2021 0.0623 0.0782 0.0610 0.0721 44,200 -0.01(-8.85%)
Mar 03, 2021 0.0810 0.0810 0.0682 0.0791 2,188 +0.01(+20.76%)
Mar 02, 2021 0.0700 0.0800 0.0655 0.0655 23,200 -0.00(-5.07%)
Mar 01, 2021 0.0690 0.0700 0.0690 0.0690 8,000 +0.00(+3.14%)
Feb 26, 2021 0.0620 0.0709 0.0600 0.0669 38,000 -0.00(-6.43%)
Feb 25, 2021 0.0760 0.0774 0.0650 0.0715 44,100 +0.00(+2.14%)
Feb 24, 2021 0.0794 0.0813 0.0637 0.0700 29,900 -0.00(-2.78%)
Feb 23, 2021 0.0794 0.0794 0.0600 0.0720 46,400 -0.00(-5.26%)
Feb 22, 2021 0.0840 0.0910 0.0760 0.0760 63,000 -0.01(-8.65%)
Feb 19, 2021 0.0842 0.0851 0.0832 0.0832 6,800 -0.00(-0.83%)
Feb 18, 2021 0.0800 0.0839 0.0698 0.0839 172,004 -0.00(-2.44%)
Feb 17, 2021 0.0844 0.0922 0.0844 0.0860 15,200 -0.01(-6.22%)
Feb 16, 2021 0.0907 0.0917 0.0877 0.0917 6,045 +0.00(+1.21%)
Feb 12, 2021 0.0904 0.1000 0.0830 0.0906 33,800 +0.01(+9.16%)
Feb 11, 2021 0.0947 0.1000 0.0830 0.0830 84,174 +0.00(+1.10%)
Feb 10, 2021 0.1200 0.1200 0.0785 0.0821 54,100 -0.01(-13.12%)
Feb 09, 2021 0.0785 0.1000 0.0780 0.0945 167,400 +0.02(+20.38%)
Feb 08, 2021 0.0863 0.0903 0.0785 0.0785 18,500 -0.01(-8.83%)
Feb 05, 2021 0.1000 0.1100 0.0861 0.0861 58,000 -0.01(-13.90%)
Feb 04, 2021 0.0800 0.1000 0.0800 0.1000 146,100 +0.01(+17.65%)
Feb 03, 2021 0.0780 0.0850 0.0780 0.0850 112,222 +0.01(+8.97%)
Feb 02, 2021 0.0800 0.0800 0.0746 0.0780 82,200 +0.01(+7.14%)
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.