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

Falcon Gold Corp (OP: FGLDF )

0.0336 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 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, 2022 0.0750 0.0777 0.0750 0.0756 104,580 +0.00(+2.58%)
Nov 29, 2022 0.0754 0.0754 0.0737 0.0737 18,055 -0.00(-5.51%)
Nov 28, 2022 0.0738 0.0788 0.0738 0.0780 21,645 +0.01(+9.86%)
Nov 25, 2022 0.0710 0.0710 0.0710 0.0710 4,705 -0.01(-10.92%)
Nov 23, 2022 0.0797 0.0833 0.0797 0.0797 43,500 +0.00(+1.27%)
Nov 22, 2022 0.0800 0.0800 0.0787 0.0787 2,836 +0.00(+4.24%)
Nov 21, 2022 0.0708 0.0757 0.0708 0.0755 3,611 -0.01(-10.12%)
Nov 18, 2022 0.0840 0.0840 0.0840 0.0840 3,030 +0.01(+10.67%)
Nov 17, 2022 0.0708 0.0760 0.0708 0.0759 85,300 +0.00(+0.26%)
Nov 16, 2022 0.0757 0.0757 0.0734 0.0757 17,038 -0.00(-0.39%)
Nov 15, 2022 0.0758 0.0760 0.0728 0.0760 34,722 +0.00(+5.70%)
Nov 14, 2022 0.0800 0.0850 0.0678 0.0719 110,062 -0.00(-6.50%)
Nov 11, 2022 0.0918 0.0918 0.0759 0.0769 63,291 -0.01(-11.51%)
Nov 10, 2022 0.0866 0.0930 0.0865 0.0869 160,444 +0.01(+8.90%)
Nov 09, 2022 0.0842 0.0862 0.0766 0.0798 56,856 -0.01(-8.49%)
Nov 08, 2022 0.0725 0.0872 0.0725 0.0872 50,001 +0.01(+17.05%)
Nov 07, 2022 0.0870 0.0870 0.0735 0.0745 41,755 +0.00(+1.36%)
Nov 04, 2022 0.0789 0.0796 0.0735 0.0735 154,620 -0.01(-8.58%)
Nov 03, 2022 0.0804 0.0814 0.0800 0.0804 95,494 +0.00(+4.42%)
Nov 02, 2022 0.0837 0.0837 0.0770 0.0770 42,509 -0.01(-13.29%)
Nov 01, 2022 0.0850 0.0920 0.0837 0.0888 82,000 +0.01(+10.04%)
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%)
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.