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

Great Pacific Gold Corp (OP: FSXLF )

0.6998 -0.0136 (-1.91%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.4250 0.4322 0.4100 0.4322 300,000 -0.03(-6.85%)
Nov 29, 2023 0.4507 0.4800 0.4507 0.4640 106,052 -0.02(-3.33%)
Nov 28, 2023 0.4675 0.4800 0.4675 0.4800 11,342 +0.04(+9.59%)
Nov 27, 2023 0.4550 0.4587 0.4380 0.4380 3,900 -0.04(-7.63%)
Nov 24, 2023 0.4818 0.4818 0.4742 0.4742 15,500 -0.02(-4.30%)
Nov 22, 2023 0.5000 0.5000 0.4955 0.4955 5,595 -0.01(-2.19%)
Nov 21, 2023 0.5149 0.5177 0.4911 0.5066 12,920 +0.02(+3.39%)
Nov 20, 2023 0.4900 0.4900 0.4900 0.4900 22,200 +0.01(+2.55%)
Nov 17, 2023 0.4008 0.4900 0.4008 0.4778 42,575 +0.07(+17.28%)
Nov 16, 2023 0.4170 0.4228 0.3781 0.4074 16,300 -0.00(-0.61%)
Nov 15, 2023 0.3785 0.4099 0.3785 0.4099 1,500 +0.03(+8.10%)
Nov 14, 2023 0.3666 0.3860 0.3622 0.3792 5,291 -0.00(-0.42%)
Nov 13, 2023 0.3685 0.3808 0.3685 0.3808 3,000 -0.01(-1.63%)
Nov 09, 2023 0.3871 25 -0.01(-2.00%)
Nov 08, 2023 0.4000 0.4000 0.3868 0.3950 32,629 -0.02(-5.28%)
Nov 07, 2023 0.4150 0.4170 0.3976 0.4170 2,174 +0.00(+0.00%)
Nov 06, 2023 0.3945 0.4170 0.3870 0.4170 8,500 +0.02(+5.70%)
Nov 03, 2023 0.3870 0.3945 0.3387 0.3945 24,398 +0.02(+4.64%)
Nov 02, 2023 0.3300 0.3770 0.3300 0.3770 13,822 +0.06(+17.81%)
Nov 01, 2023 0.2944 0.3270 0.2790 0.3200 75,125 +0.03(+11.89%)
Oct 31, 2023 0.2873 0.3006 0.2800 0.2860 39,025 +0.01(+4.69%)
Oct 30, 2023 0.2741 0.2900 0.2732 0.2732 2,345 +0.00(+0.70%)
Oct 27, 2023 0.2700 0.2850 0.2700 0.2713 4,408 +0.00(+0.48%)
Oct 26, 2023 0.2700 0.2700 0.2570 0.2700 2,000 -0.01(-3.57%)
Oct 25, 2023 0.2800 0.2800 0.2800 0.2800 159 +0.00(+0.00%)
Oct 24, 2023 0.2798 0.2800 0.2451 0.2800 16,469 +0.02(+6.06%)
Oct 23, 2023 0.2720 0.2800 0.2640 0.2640 10,010 -0.02(-5.71%)
Oct 20, 2023 0.2600 0.2800 0.2600 0.2800 7,765 +0.00(+0.00%)
Oct 19, 2023 0.2703 0.2800 0.2703 0.2800 30,000 +0.01(+3.63%)
Oct 18, 2023 0.2702 0.2890 0.2702 0.2702 6,700 +0.01(+2.35%)
Oct 17, 2023 0.2625 0.2640 0.2625 0.2640 36,000 -0.05(-16.19%)
Oct 16, 2023 0.2590 0.3230 0.2590 0.3150 9,400 +0.04(+16.67%)
Oct 13, 2023 0.2833 0.2833 0.2700 0.2700 1,500 +0.01(+3.45%)
Oct 12, 2023 0.2635 0.2635 0.2610 0.2610 2,400 +0.01(+4.69%)
Oct 11, 2023 0.2477 0.2510 0.2477 0.2493 964 -0.01(-2.73%)
Oct 10, 2023 0.2630 0.2630 0.2563 0.2563 350 +0.02(+6.79%)
Oct 09, 2023 0.2400 0.2400 0.2400 0.2400 5,000 -0.00(-0.99%)
Oct 06, 2023 0.2424 0.2424 0.2424 0.2424 2,020 -0.01(-2.06%)
Oct 05, 2023 0.2620 0.2650 0.2440 0.2475 89,519 -0.01(-5.53%)
Oct 04, 2023 0.2620 0.2620 0.2620 0.2620 1,500 +0.00(+0.77%)
Oct 03, 2023 0.3065 0.3065 0.2600 0.2600 73,400 -0.04(-13.33%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 500 -0.02(-4.76%)
Sep 29, 2023 0.3100 0.3150 0.3097 0.3150 11,500 +0.01(+2.71%)
Sep 28, 2023 0.3230 0.3230 0.2940 0.3067 4,224 -0.04(-11.08%)
Sep 27, 2023 0.3731 0.3731 0.3449 0.3449 12,888 -0.03(-6.78%)
Sep 26, 2023 0.3873 0.3873 0.3700 0.3700 3,100 -0.02(-6.09%)
Sep 25, 2023 0.4335 0.4094 0.3940 0.3940 106,522 -0.02(-4.07%)
Sep 22, 2023 0.3400 0.4565 0.3400 0.4107 7,375 -0.01(-1.98%)
Sep 21, 2023 0.3876 0.4530 0.3876 0.4190 1,800 +0.04(+10.64%)
Sep 20, 2023 0.3578 0.3790 0.3578 0.3787 103,200 +0.02(+4.64%)
Sep 19, 2023 0.3619 0.3619 0.3619 0.3619 500 +0.01(+3.70%)
Sep 18, 2023 0.3538 0.3538 0.3490 0.3490 3,225 -0.01(-3.70%)
Sep 15, 2023 0.3900 0.3900 0.3290 0.3624 30,273 -0.02(-5.48%)
Sep 14, 2023 0.3697 0.3930 0.3697 0.3834 36,450 +0.04(+10.65%)
Sep 13, 2023 0.2990 0.3465 0.2905 0.3465 35,376 +0.06(+19.28%)
Sep 12, 2023 0.2541 0.2905 0.2541 0.2905 14,300 +0.03(+11.73%)
Sep 11, 2023 0.2600 0.2600 0.2600 0.2600 5,971 -0.05(-17.25%)
Sep 08, 2023 0.2902 0.3142 0.2902 0.3142 7,150 +0.01(+4.77%)
Sep 07, 2023 0.2999 0.2999 0.2999 0.2999 3,080 +0.00(+1.39%)
Sep 06, 2023 0.2958 0.2958 0.2958 0.2958 3,500 +0.02(+7.56%)
Sep 05, 2023 0.2760 0.2775 0.2521 0.2750 209,916 +0.01(+5.08%)
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.