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 (%)
Oct 31, 2022 0.0815 0.0815 0.0807 0.0807 14,825 -0.00(-2.65%)
Oct 28, 2022 0.0893 0.0893 0.0800 0.0829 149,040 +0.00(+3.62%)
Oct 27, 2022 0.1007 0.1007 0.0800 0.0800 244,089 -0.01(-12.09%)
Oct 26, 2022 0.0839 0.0980 0.0800 0.0910 863,466 +0.01(+13.61%)
Oct 25, 2022 0.0800 0.0801 0.0750 0.0801 167,163 +0.00(+5.53%)
Oct 24, 2022 0.1100 0.1100 0.0759 0.0759 178,800 -0.00(-3.68%)
Oct 21, 2022 0.0818 0.0818 0.0772 0.0788 7,212 +0.00(+0.38%)
Oct 20, 2022 0.0737 0.0785 0.0737 0.0785 150,356 +0.00(+2.88%)
Oct 19, 2022 0.0770 0.0785 0.0689 0.0763 260,480 -0.00(-2.80%)
Oct 18, 2022 0.0785 0.0785 0.0716 0.0785 53,500 -0.00(-0.25%)
Oct 17, 2022 0.0807 0.0808 0.0722 0.0787 245,347 +0.01(+7.66%)
Oct 14, 2022 0.0731 0.0731 0.0731 0.0731 12,564 -0.00(-6.28%)
Oct 13, 2022 0.0780 0.0850 0.0763 0.0780 15,444 -0.00(-3.11%)
Oct 12, 2022 0.0810 0.0810 0.0705 0.0805 13,156 -0.00(-0.37%)
Oct 11, 2022 0.0800 0.0812 0.0800 0.0808 93,043 -0.01(-7.66%)
Oct 10, 2022 0.0985 0.0985 0.0875 0.0875 12,550 +0.00(+5.55%)
Oct 07, 2022 0.0829 0.0829 0.0807 0.0829 42,790 -0.00(-3.38%)
Oct 06, 2022 0.0926 0.0926 0.0841 0.0858 203,844 +0.00(+2.63%)
Oct 05, 2022 0.0900 0.0962 0.0802 0.0836 449,466 -0.00(-5.00%)
Oct 04, 2022 0.0840 0.0904 0.0800 0.0880 155,285 +0.01(+7.58%)
Oct 03, 2022 0.0740 0.0845 0.0691 0.0818 248,266 +0.01(+10.69%)
Sep 30, 2022 0.0800 0.0800 0.0710 0.0739 83,400 +0.00(+0.27%)
Sep 29, 2022 0.0688 0.0737 0.0688 0.0737 8,800 -0.00(-0.94%)
Sep 28, 2022 0.0770 0.0773 0.0695 0.0744 132,500 +0.00(+6.44%)
Sep 27, 2022 0.0659 0.0735 0.0651 0.0699 319,045 +0.01(+12.74%)
Sep 26, 2022 0.0666 0.0666 0.0620 0.0620 57,000 -0.00(-2.36%)
Sep 23, 2022 0.0701 0.0740 0.0635 0.0635 10,534 -0.01(-10.56%)
Sep 22, 2022 0.0757 0.0757 0.0710 0.0710 37,491 -0.00(-5.33%)
Sep 21, 2022 0.0790 0.0797 0.0733 0.0750 82,770 +0.01(+12.11%)
Sep 19, 2022 0.0669 0 -0.01(-16.38%)
Sep 16, 2022 0.0980 0.0980 0.0738 0.0800 308,908 +0.01(+11.42%)
Sep 15, 2022 0.0751 0.0769 0.0714 0.0718 159,525 -0.03(-28.13%)
Sep 14, 2022 0.0720 0.0999 0.0720 0.0999 43,050 +0.03(+44.78%)
Sep 13, 2022 0.0690 0.0738 0.0674 0.0690 74,946 -0.00(-6.50%)
Sep 12, 2022 0.0733 0.1029 0.0730 0.0738 156,690 +0.00(+1.10%)
Sep 09, 2022 0.0782 0.0783 0.0690 0.0730 38,700 -0.00(-5.93%)
Sep 08, 2022 0.0762 0.0800 0.0700 0.0776 53,062 +0.00(+1.70%)
Sep 07, 2022 0.0726 0.1100 0.0721 0.0763 120,900 +0.00(+5.39%)
Sep 06, 2022 0.0820 0.0882 0.0724 0.0724 52,200 -0.01(-11.60%)
Sep 02, 2022 0.1040 0.1040 0.0646 0.0819 184,800 +0.01(+17.00%)
Sep 01, 2022 0.1039 0.1039 0.0685 0.0700 86,380 -0.01(-10.37%)
Aug 31, 2022 0.0750 0.1129 0.0700 0.0781 77,099 +0.01(+11.57%)
Aug 30, 2022 0.0800 0.1149 0.0700 0.0700 4,100 -0.00(-3.71%)
Aug 29, 2022 0.0720 0.1049 0.0720 0.0727 11,220 -0.01(-9.13%)
Aug 26, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Aug 25, 2022 0.0824 0.0824 0.0800 0.0800 41,800 -0.01(-5.88%)
Aug 24, 2022 0.0864 0.0864 0.0850 0.0850 17,600 -0.00(-4.39%)
Aug 23, 2022 0.0800 0.1297 0.0800 0.0889 48,317 +0.00(+0.79%)
Aug 22, 2022 0.0800 0.0883 0.0800 0.0882 7,397 -0.00(-0.45%)
Aug 19, 2022 0.0828 0.0928 0.0810 0.0886 145,500 +0.01(+6.36%)
Aug 17, 2022 0.0833 0 -0.00(-4.25%)
Aug 16, 2022 0.0836 0.0898 0.0834 0.0870 51,051 -0.00(-2.47%)
Aug 15, 2022 0.0846 0.0892 0.0846 0.0892 50,000 +0.00(+5.44%)
Aug 12, 2022 0.0849 0.0850 0.0800 0.0846 184,853 +0.00(+5.75%)
Aug 11, 2022 0.0855 0.0895 0.0800 0.0800 16,400 +0.00(+0.00%)
Aug 10, 2022 0.0875 0.1000 0.0800 0.0800 137,490 -0.01(-11.99%)
Aug 09, 2022 0.0952 0.0952 0.0870 0.0909 220,047 +0.00(+1.00%)
Aug 08, 2022 0.0896 0.0981 0.0870 0.0900 399,415 -0.01(-8.54%)
Aug 05, 2022 0.1000 0.1000 0.0840 0.0984 637,200 +0.01(+8.73%)
Aug 04, 2022 0.0894 0.0952 0.0865 0.0905 246,248 -0.00(-0.55%)
Aug 03, 2022 0.0850 0.1000 0.0830 0.0910 442,210 +0.01(+10.57%)
Aug 02, 2022 0.0941 0.0941 0.0768 0.0823 588,415 -0.01(-9.66%)
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.