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 (%)
Dec 31, 2020 1.690 1.690 1.690 30,317 -0.06(-3.32%)
Dec 30, 2020 1.628 1.750 1.628 1.748 30,317 +0.10(+5.95%)
Dec 29, 2020 1.703 1.703 1.620 1.650 42,702 -0.05(-2.94%)
Dec 28, 2020 1.620 1.800 1.620 1.700 38,198 +0.04(+2.41%)
Dec 24, 2020 1.700 1.735 1.660 1.660 25,000 -0.04(-2.35%)
Dec 23, 2020 1.670 1.740 1.620 1.700 54,606 -0.00(-0.01%)
Dec 22, 2020 1.780 1.820 1.680 1.700 87,768 -0.10(-5.54%)
Dec 21, 2020 1.797 1.820 1.720 1.800 55,234 -0.04(-2.18%)
Dec 18, 2020 1.813 1.950 1.810 1.840 32,000 +0.03(+1.38%)
Dec 17, 2020 1.697 1.815 1.680 1.815 113,132 +0.16(+9.34%)
Dec 16, 2020 1.701 1.740 1.616 1.660 33,918 -0.02(-1.19%)
Dec 15, 2020 1.660 1.680 1.610 1.680 32,461 +0.08(+5.00%)
Dec 14, 2020 1.678 1.769 1.571 1.600 54,039 -0.08(-4.76%)
Dec 11, 2020 1.730 1.760 1.645 1.680 58,500 -0.05(-2.95%)
Dec 10, 2020 1.645 1.790 1.645 1.731 24,658 -0.02(-1.09%)
Dec 09, 2020 1.780 1.780 1.720 1.750 71,799 -0.05(-2.83%)
Dec 08, 2020 1.810 1.900 1.790 1.801 36,733 -0.02(-1.04%)
Dec 07, 2020 1.880 1.900 1.820 1.820 101,233 -0.06(-3.19%)
Dec 04, 2020 1.930 1.930 1.850 1.880 36,600 -0.05(-2.79%)
Dec 03, 2020 2.020 2.020 1.840 1.934 29,305 -0.04(-1.83%)
Dec 02, 2020 2.030 2.050 1.895 1.970 14,874 -0.05(-2.47%)
Dec 01, 2020 1.978 2.050 1.970 2.020 25,460 +0.15(+8.00%)
Nov 30, 2020 1.788 1.900 1.680 1.870 60,317 +0.10(+5.67%)
Nov 27, 2020 1.820 1.820 1.750 1.770 8,000 -0.03(-1.40%)
Nov 25, 2020 1.960 1.990 1.740 1.795 65,100 -0.06(-2.97%)
Nov 24, 2020 2.050 2.050 1.750 1.850 27,459 +0.03(+1.65%)
Nov 23, 2020 2.180 2.320 1.820 1.820 31,592 -0.50(-21.55%)
Nov 20, 2020 2.450 2.552 2.320 2.320 79,300 -0.06(-2.52%)
Nov 19, 2020 2.190 2.380 2.130 2.380 71,964 +0.11(+4.85%)
Nov 18, 2020 2.386 2.420 2.215 2.270 270,179 -0.19(-7.72%)
Nov 17, 2020 2.562 2.562 2.375 2.460 54,925 -0.04(-1.60%)
Nov 16, 2020 2.565 2.650 2.450 2.500 67,925 +0.02(+0.81%)
Nov 13, 2020 2.489 2.545 2.435 2.480 32,100 +0.11(+4.74%)
Nov 12, 2020 2.330 2.435 2.330 2.368 19,172 +0.04(+1.62%)
Nov 11, 2020 2.270 2.360 2.230 2.330 34,000 +0.01(+0.43%)
Nov 10, 2020 2.358 2.370 2.290 2.320 22,945 -0.03(-1.28%)
Nov 09, 2020 2.550 2.550 2.141 2.350 95,767 -0.20(-7.84%)
Nov 06, 2020 2.493 2.670 2.450 2.550 126,700 +0.14(+5.99%)
Nov 05, 2020 2.240 2.430 2.210 2.406 63,228 +0.30(+14.03%)
Nov 04, 2020 2.091 2.190 2.071 2.110 22,330 -0.08(-3.69%)
Nov 03, 2020 2.050 2.280 1.989 2.191 73,928 +0.20(+10.10%)
Nov 02, 2020 1.722 2.068 1.720 1.990 61,877 +0.30(+18.07%)
Oct 30, 2020 1.710 1.790 1.620 1.685 55,100 +0.06(+3.41%)
Oct 29, 2020 1.545 1.678 1.530 1.630 52,075 +0.07(+4.48%)
Oct 28, 2020 1.670 1.680 1.556 1.560 97,711 -0.14(-8.24%)
Oct 27, 2020 1.771 1.772 1.680 1.700 121,614 -0.05(-2.86%)
Oct 26, 2020 1.908 1.931 1.740 1.750 107,431 -0.14(-7.44%)
Oct 23, 2020 1.940 1.980 1.820 1.891 112,500 -0.03(-1.53%)
Oct 22, 2020 2.025 2.025 1.889 1.920 105,753 -0.09(-4.48%)
Oct 21, 2020 1.991 2.050 1.990 2.010 64,436 +0.03(+1.52%)
Oct 20, 2020 2.017 2.100 1.840 1.980 84,445 -0.04(-1.98%)
Oct 19, 2020 2.260 2.260 1.990 2.020 108,941 -0.23(-10.11%)
Oct 16, 2020 2.244 2.250 2.200 2.247 27,500 -0.01(-0.57%)
Oct 15, 2020 2.280 2.380 2.190 2.260 68,225 -0.02(-0.88%)
Oct 14, 2020 2.280 2.300 2.260 2.280 25,332 +0.01(+0.66%)
Oct 13, 2020 2.400 2.400 2.190 2.265 61,850 -0.07(-3.21%)
Oct 12, 2020 2.000 2.460 2.000 2.340 28,685 +0.05(+2.01%)
Oct 09, 2020 2.348 2.350 2.260 2.294 98,500 +0.00(+0.17%)
Oct 08, 2020 2.260 2.300 2.230 2.290 60,939 +0.09(+4.09%)
Oct 07, 2020 2.180 2.275 2.150 2.200 56,007 +0.01(+0.46%)
Oct 06, 2020 2.340 2.355 2.190 2.190 26,448 -0.13(-5.73%)
Oct 05, 2020 2.310 2.400 2.273 2.323 33,459 +0.00(+0.13%)
Oct 02, 2020 2.340 2.350 2.270 2.320 96,400 -0.05(-2.16%)
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.