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 (%)
Feb 26, 2021 1.250 1.300 1.172 1.180 90,600 -0.07(-5.60%)
Feb 25, 2021 1.346 1.346 1.245 1.250 32,251 -0.10(-7.41%)
Feb 24, 2021 1.319 1.460 1.301 1.350 37,112 -0.02(-1.46%)
Feb 23, 2021 1.300 1.450 1.290 1.370 50,734 +0.00(+0.00%)
Feb 22, 2021 1.363 1.410 1.300 1.370 100,623 +0.00(+0.11%)
Feb 19, 2021 1.300 1.370 1.260 1.369 52,200 +0.11(+8.61%)
Feb 18, 2021 1.290 1.341 1.250 1.260 39,011 -0.10(-7.35%)
Feb 17, 2021 1.395 1.395 1.248 1.360 124,913 -0.02(-1.45%)
Feb 16, 2021 1.400 1.530 1.370 1.380 73,626 -0.05(-3.40%)
Feb 12, 2021 1.400 1.520 1.390 1.429 57,400 -0.03(-2.16%)
Feb 11, 2021 1.440 1.540 1.398 1.460 46,518 -0.03(-2.01%)
Feb 10, 2021 1.474 1.510 1.460 1.490 26,793 +0.02(+1.36%)
Feb 09, 2021 1.550 1.610 1.450 1.470 33,453 -0.02(-1.49%)
Feb 08, 2021 1.510 1.570 1.485 1.492 70,115 -0.02(-1.54%)
Feb 05, 2021 1.450 1.516 1.420 1.516 62,600 +0.07(+4.52%)
Feb 04, 2021 1.480 1.490 1.401 1.450 48,956 -0.06(-3.97%)
Feb 03, 2021 1.600 1.600 1.481 1.510 36,659 +0.01(+0.67%)
Feb 02, 2021 1.630 1.630 1.450 1.500 48,681 +0.01(+0.67%)
Feb 01, 2021 1.590 1.590 1.478 1.490 129,015 +0.02(+1.36%)
Jan 29, 2021 1.470 1.550 1.420 1.470 30,900 +0.02(+1.38%)
Jan 28, 2021 1.480 1.530 1.380 1.450 50,275 +0.03(+1.99%)
Jan 27, 2021 1.410 1.450 1.380 1.422 88,789 -0.08(-5.22%)
Jan 26, 2021 1.485 1.560 1.395 1.500 43,412 +0.02(+1.34%)
Jan 25, 2021 1.505 1.610 1.480 1.480 43,663 -0.07(-4.22%)
Jan 22, 2021 1.544 1.583 1.530 1.545 31,400 -0.06(-3.99%)
Jan 21, 2021 1.630 1.650 1.560 1.610 30,047 -0.00(-0.02%)
Jan 20, 2021 1.550 1.670 1.550 1.610 29,308 +0.00(+0.00%)
Jan 19, 2021 1.619 1.710 1.550 1.610 51,128 -0.04(-2.42%)
Jan 15, 2021 1.750 1.843 1.630 1.650 74,200 -0.07(-4.07%)
Jan 14, 2021 1.630 1.770 1.630 1.720 67,681 -0.03(-1.71%)
Jan 13, 2021 1.780 1.850 1.710 1.750 18,686 +0.00(+0.11%)
Jan 12, 2021 1.670 1.750 1.660 1.748 13,995 +0.08(+4.67%)
Jan 11, 2021 1.850 1.860 1.640 1.670 48,818 -0.13(-7.38%)
Jan 08, 2021 1.836 1.880 1.720 1.803 120,100 -0.10(-5.48%)
Jan 07, 2021 1.939 1.950 1.830 1.908 59,182 +0.01(+0.40%)
Jan 06, 2021 1.950 2.000 1.845 1.900 61,660 -0.05(-2.56%)
Jan 05, 2021 1.780 2.060 1.780 1.950 103,363 +0.12(+6.56%)
Jan 04, 2021 1.850 1.850 1.700 1.830 51,040 +0.14(+8.28%)
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%)
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.