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

Falcon Gold Corp (OP: FGLDF )

0.0325 -0.0028 (-7.93%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.0682 0.0682 0.0639 0.0639 43,313 -0.00(-1.69%)
Jan 28, 2022 0.0745 0.0754 0.0644 0.0650 262,163 -0.01(-9.34%)
Jan 27, 2022 0.0748 0.0750 0.0675 0.0717 89,397 +0.00(+0.70%)
Jan 26, 2022 0.0754 0.0765 0.0712 0.0712 354,485 +0.00(+0.42%)
Jan 25, 2022 0.0761 0.0761 0.0650 0.0709 155,578 -0.00(-3.80%)
Jan 24, 2022 0.0751 0.0847 0.0680 0.0737 99,480 +0.01(+8.38%)
Jan 21, 2022 0.0706 0.0847 0.0680 0.0680 120,222 -0.00(-1.73%)
Jan 20, 2022 0.0700 0.0700 0.0600 0.0692 308,888 +0.00(+5.97%)
Jan 19, 2022 0.0644 0.0692 0.0600 0.0653 367,163 +0.00(+2.19%)
Jan 18, 2022 0.0642 0.0642 0.0570 0.0639 179,487 +0.01(+12.11%)
Jan 13, 2022 0.0570 0 +0.00(+5.17%)
Jan 12, 2022 0.0582 0.0582 0.0542 0.0542 86,000 -0.00(-4.75%)
Jan 11, 2022 0.0556 0.0569 0.0501 0.0569 42,263 +0.00(+0.71%)
Jan 10, 2022 0.0631 0.0631 0.0515 0.0565 18,572 +0.00(+4.82%)
Jan 07, 2022 0.0632 0.0632 0.0539 0.0539 2,233 -0.00(-8.33%)
Jan 06, 2022 0.0590 0.0638 0.0550 0.0588 58,100 +0.00(+4.26%)
Jan 05, 2022 0.0556 0.0564 0.0508 0.0564 49,671 -0.00(-4.73%)
Jan 04, 2022 0.0601 0.0601 0.0497 0.0592 30,047 -0.01(-12.94%)
Jan 03, 2022 0.0435 0.0692 0.0435 0.0680 113,914 +0.01(+20.78%)
Dec 31, 2021 0.0551 0.0569 0.0465 0.0563 8,720 +0.00(+0.18%)
Dec 30, 2021 0.0509 0.0562 0.0509 0.0562 53,110 +0.00(+2.74%)
Dec 29, 2021 0.0586 0.0586 0.0470 0.0547 18,300 +0.00(+6.21%)
Dec 27, 2021 0.0515 0.0515 0.0515 0 -0.00(-5.33%)
Dec 23, 2021 0.0544 0.0544 0.0544 0.0544 972 -0.01(-15.66%)
Dec 22, 2021 0.0645 0.0645 0.0645 0.0645 3,217 +0.01(+24.28%)
Dec 17, 2021 0.0519 0.0519 0.0519 0 +0.00(+4.85%)
Dec 16, 2021 0.0500 0.0519 0.0423 0.0495 33,045 +0.01(+18.71%)
Dec 14, 2021 0.0417 0.0417 0.0417 0 -0.00(-10.32%)
Dec 13, 2021 0.0458 0.0465 0.0458 0.0465 632,500 -0.01(-21.19%)
Dec 10, 2021 0.0590 0.0590 0.0550 0.0590 22,000 +0.00(+7.27%)
Dec 08, 2021 0.0550 0.0550 0.0550 0 +0.01(+17.27%)
Dec 07, 2021 0.0498 0.0550 0.0469 0.0469 81,259 -0.01(-13.31%)
Dec 06, 2021 0.0541 0.0541 0.0541 0.0541 21,000 -0.00(-2.87%)
Dec 03, 2021 0.0568 0.0568 0.0520 0.0557 8,500 -0.00(-4.46%)
Dec 02, 2021 0.0583 0.0583 0.0583 0.0583 12,000 +0.00(+8.97%)
Dec 01, 2021 0.0628 0.0630 0.0535 0.0535 31,500 +0.00(+0.00%)
Nov 30, 2021 0.0535 0.0535 0.0598 0.0535 15,210 -0.01(-10.54%)
Nov 29, 2021 0.0598 0.0598 0.0548 0.0598 9,000 +0.00(+4.00%)
Nov 26, 2021 0.0539 0.0575 0.0539 0.0575 25,600 -0.00(-3.69%)
Nov 24, 2021 0.0604 0.0604 0.0597 0.0597 35,008 +0.01(+10.76%)
Nov 23, 2021 0.0539 0.0539 0.0539 0.0539 10,000 -0.00(-2.53%)
Nov 22, 2021 0.0666 0.0666 0.0553 0.0553 545,320 -0.01(-16.97%)
Nov 19, 2021 0.0666 0.0666 0.0666 0.0666 20,000 +0.00(+0.15%)
Nov 18, 2021 0.0686 0.0713 0.0658 0.0665 22,890 -0.00(-6.99%)
Nov 17, 2021 0.0725 0.0765 0.0714 0.0715 30,000 +0.00(+1.56%)
Nov 16, 2021 0.0766 0.0767 0.0704 0.0704 49,235 -0.00(-2.36%)
Nov 15, 2021 0.0806 0.0812 0.0701 0.0721 7,423 -0.01(-11.21%)
Nov 11, 2021 0.0812 0.0812 0.0812 0 -0.00(-0.37%)
Nov 09, 2021 0.0709 0.0815 0.0709 0.0815 1,723 +0.00(+5.16%)
Nov 08, 2021 0.0715 0.0791 0.0715 0.0775 1,100 +0.01(+10.09%)
Nov 04, 2021 0.0704 0.0704 0.0704 0 -0.01(-8.69%)
Nov 03, 2021 0.0705 0.0771 0.0705 0.0771 83,000 -0.00(-4.34%)
Nov 02, 2021 0.0703 0.0806 0.0703 0.0806 873 +0.01(+6.61%)
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.