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, 2023 0.0259 0.0259 0.0259 0.0259 500 -0.00(-0.38%)
Nov 29, 2023 0.0300 0.0300 0.0260 0.0260 10,000 +0.00(+0.00%)
Nov 27, 2023 0.0260 0 -0.00(-6.47%)
Nov 24, 2023 0.0278 0.0278 0.0278 0.0278 4,000 +0.00(+1.46%)
Nov 22, 2023 0.0293 0.0293 0.0274 0.0274 25,000 -0.00(-8.67%)
Nov 21, 2023 0.0240 0.0300 0.0240 0.0300 16,223 +0.01(+37.61%)
Nov 17, 2023 0.0218 0 -0.00(-8.02%)
Nov 15, 2023 0.0237 0 -0.00(-13.82%)
Nov 14, 2023 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-7.09%)
Nov 09, 2023 0.0296 0 +0.01(+32.74%)
Nov 08, 2023 0.0223 0.0223 0.0223 0.0223 300 -0.00(-7.08%)
Nov 06, 2023 0.0240 0 -0.01(-20.00%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+3.45%)
Nov 02, 2023 0.0295 0.0295 0.0290 0.0290 18,500 +0.00(+0.69%)
Nov 01, 2023 0.0288 0.0288 0.0270 0.0288 2,500 +0.00(+6.67%)
Oct 30, 2023 0.0270 44,000 -0.00(-6.90%)
Oct 27, 2023 0.0290 0.0290 0.0290 0.0290 600 +0.00(+0.00%)
Oct 26, 2023 0.0290 0.0296 0.0290 0.0290 5,610 -0.00(-3.01%)
Oct 25, 2023 0.0226 0.0299 0.0226 0.0299 9,191 +0.01(+59.89%)
Oct 23, 2023 0.0187 0 +0.00(+0.54%)
Oct 20, 2023 0.0186 0.0186 0.0186 0.0186 35,000 +0.00(+5.08%)
Oct 19, 2023 0.0177 0.0177 0.0177 0.0177 1,500 -0.00(-5.35%)
Oct 18, 2023 0.0187 0.0240 0.0187 0.0187 28,999 +0.00(+3.31%)
Oct 17, 2023 0.0171 0.0181 0.0171 0.0181 5,000 -0.00(-1.09%)
Oct 13, 2023 0.0183 0 +0.00(+0.00%)
Oct 12, 2023 0.0184 0.0184 0.0183 0.0183 2,358 -0.00(-0.54%)
Oct 11, 2023 0.0184 0.0184 0.0177 0.0184 10,500 +0.00(+0.00%)
Oct 10, 2023 0.0184 0.0184 0.0184 0.0184 28,500 -0.00(-14.42%)
Oct 09, 2023 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+18.13%)
Oct 05, 2023 0.0182 0 +0.00(+0.00%)
Oct 03, 2023 0.0182 75 +0.00(+10.30%)
Oct 02, 2023 0.0165 0.0165 0.0165 0.0165 16,000 -0.00(-12.23%)
Sep 29, 2023 0.0188 0.0188 0.0188 0.0188 6,100 +0.00(+0.00%)
Sep 28, 2023 0.0188 0.0188 0.0188 0.0188 25,000 +0.00(+0.00%)
Sep 27, 2023 0.0188 0.0188 0.0176 0.0188 56,000 +0.00(+6.21%)
Sep 26, 2023 0.0090 0.0180 0.0090 0.0177 87,000 -0.00(-11.50%)
Sep 25, 2023 0.0190 0.0200 0.0200 0.0200 15,500 -0.00(-1.48%)
Sep 22, 2023 0.0203 0.0203 0.0203 0.0203 500 -0.00(-8.97%)
Sep 21, 2023 0.0223 0.0223 0.0223 0.0223 2,000 -0.01(-20.36%)
Sep 20, 2023 0.0186 0.0280 0.0180 0.0280 12,222 +0.00(+0.00%)
Sep 19, 2023 0.0280 0.0280 0.0280 0.0280 500 +0.00(+0.00%)
Sep 18, 2023 0.0280 0.0280 0.0280 0.0280 1,000 +0.01(+26.13%)
Sep 15, 2023 0.0222 0.0222 0.0222 0.0222 9,000 +0.00(+1.37%)
Sep 14, 2023 0.0219 0.0220 0.0219 0.0219 15,250 +0.00(+0.00%)
Sep 11, 2023 0.0219 0 +0.00(+0.00%)
Sep 08, 2023 0.0219 0.0219 0.0219 0.0219 2,250 +0.00(+0.00%)
Sep 07, 2023 0.0219 0.0219 0.0219 0.0219 55,000 +0.00(+11.17%)
Sep 06, 2023 0.0197 0.0197 0.0197 0.0197 5,000 -0.00(-10.45%)
Sep 05, 2023 0.0220 0.0220 0.0220 0.0220 700 -0.00(-0.45%)
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.