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 28, 2022 0.5382 0.5600 0.5262 0.5600 18,500 +0.04(+8.57%)
Feb 25, 2022 0.5505 0.5500 0.5158 0.5158 21,365 -0.02(-3.84%)
Feb 24, 2022 0.5550 0.5700 0.5100 0.5364 112,610 +0.03(+6.32%)
Feb 23, 2022 0.5100 0.5200 0.4901 0.5045 28,690 -0.01(-1.08%)
Feb 22, 2022 0.5278 0.5301 0.5096 0.5100 31,619 -0.03(-5.63%)
Feb 18, 2022 0.5404 0 -0.01(-1.35%)
Feb 17, 2022 0.5407 0.5550 0.5000 0.5478 43,232 -0.01(-1.12%)
Feb 16, 2022 0.5650 0.5730 0.5540 0.5540 10,745 +0.00(+0.00%)
Feb 15, 2022 0.5999 0.6100 0.5338 0.5540 32,905 -0.05(-8.73%)
Feb 14, 2022 0.6100 0.6166 0.5890 0.6070 17,000 +0.01(+1.28%)
Feb 11, 2022 0.5340 0.5993 0.5340 0.5993 39,800 +0.04(+7.67%)
Feb 10, 2022 0.5545 0.5700 0.5500 0.5566 23,060 +0.02(+3.07%)
Feb 09, 2022 0.5700 0.5830 0.5400 0.5400 25,320 -0.01(-2.24%)
Feb 08, 2022 0.5378 0.5524 0.5378 0.5524 25,105 +0.01(+2.30%)
Feb 07, 2022 0.5622 0.5787 0.5200 0.5400 13,280 -0.02(-3.95%)
Feb 04, 2022 0.5500 0.5622 0.5450 0.5622 6,925 -0.01(-1.35%)
Feb 03, 2022 0.5700 0.5700 0.5515 0.5699 4,225 -0.02(-2.78%)
Feb 02, 2022 0.5862 0.5862 0.5862 0.5862 1,530 -0.02(-3.92%)
Feb 01, 2022 0.5600 0.6101 0.5600 0.6101 28,355 +0.05(+9.63%)
Jan 31, 2022 0.5686 0.5695 0.5445 0.5565 54,627 -0.01(-2.37%)
Jan 28, 2022 0.5119 0.5839 0.5119 0.5700 38,861 +0.01(+1.37%)
Jan 27, 2022 0.5900 0.6000 0.5544 0.5623 55,552 -0.03(-5.45%)
Jan 26, 2022 0.6150 0.6225 0.5947 0.5947 9,989 -0.03(-4.08%)
Jan 25, 2022 0.6122 0.6351 0.6100 0.6200 18,256 +0.00(+0.00%)
Jan 24, 2022 0.6296 0.6659 0.6056 0.6200 20,866 -0.02(-2.97%)
Jan 21, 2022 0.6590 0.6700 0.6390 0.6390 18,007 -0.05(-7.36%)
Jan 20, 2022 0.6900 0.6908 0.6771 0.6898 38,748 -0.00(-0.03%)
Jan 19, 2022 0.6835 0.7260 0.6735 0.6900 61,550 +0.05(+8.13%)
Jan 18, 2022 0.6800 0.6810 0.6381 0.6381 37,552 -0.05(-7.62%)
Jan 14, 2022 0.6907 0 +0.00(+0.54%)
Jan 13, 2022 0.7184 0.7200 0.6870 0.6870 6,275 -0.03(-4.20%)
Jan 12, 2022 0.7321 0.7441 0.7170 0.7171 51,744 +0.03(+3.78%)
Jan 11, 2022 0.6900 0.6910 0.6610 0.6910 17,416 -0.01(-0.80%)
Jan 10, 2022 0.6919 0.7000 0.6900 0.6966 9,540 +0.01(+1.41%)
Jan 07, 2022 0.6873 0.7350 0.6869 0.6869 81,310 -0.01(-1.87%)
Jan 06, 2022 0.7300 0.7300 0.6935 0.7000 33,113 -0.03(-3.66%)
Jan 05, 2022 0.7300 0.7500 0.7266 0.7266 37,289 -0.01(-1.81%)
Jan 04, 2022 0.7325 0.7400 0.7227 0.7400 1,801 -0.04(-5.13%)
Jan 03, 2022 0.7200 0.7800 0.7200 0.7800 5,893 +0.04(+5.41%)
Dec 31, 2021 0.7137 0.7400 0.7137 0.7400 16,050 +0.02(+2.64%)
Dec 30, 2021 0.6410 0.7234 0.6410 0.7210 27,051 +0.03(+4.54%)
Dec 29, 2021 0.6910 0.7198 0.6897 0.6897 96,330 -0.03(-4.21%)
Dec 28, 2021 0.7900 0.7952 0.7100 0.7200 26,529 +0.04(+5.88%)
Dec 27, 2021 0.6768 0.7379 0.6768 0.6800 18,168 -0.03(-4.21%)
Dec 23, 2021 0.6870 0.7099 0.6870 0.7099 5,113 +0.01(+1.20%)
Dec 22, 2021 0.6617 0.7015 0.6600 0.7015 30,956 +0.03(+3.94%)
Dec 21, 2021 0.6748 0.6749 0.6604 0.6749 17,236 +0.01(+0.97%)
Dec 20, 2021 0.6800 0.6800 0.6559 0.6684 24,500 -0.03(-3.97%)
Dec 17, 2021 0.6960 0.7090 0.6900 0.6960 42,402 -0.02(-2.77%)
Dec 16, 2021 0.6797 0.7249 0.6772 0.7158 78,990 +0.04(+5.31%)
Dec 15, 2021 0.7410 0.7410 0.6600 0.6797 127,331 -0.02(-3.42%)
Dec 14, 2021 0.6976 0.7100 0.6900 0.7038 71,605 -0.03(-4.38%)
Dec 13, 2021 0.6600 0.7360 0.6600 0.7360 30,746 +0.04(+6.10%)
Dec 10, 2021 0.6894 0.7168 0.6800 0.6937 230,777 +0.01(+0.77%)
Dec 09, 2021 0.7300 0.7300 0.6884 0.6884 15,570 -0.03(-4.39%)
Dec 08, 2021 0.6420 0.7250 0.6420 0.7200 51,128 -0.00(-0.11%)
Dec 07, 2021 0.6920 0.7208 0.6710 0.7208 61,845 +0.02(+3.31%)
Dec 06, 2021 0.6867 0.7000 0.6837 0.6977 12,291 +0.01(+1.59%)
Dec 03, 2021 0.6850 0.6977 0.6600 0.6868 29,140 +0.00(+0.22%)
Dec 02, 2021 0.6708 0.6853 0.6616 0.6853 56,525 -0.00(-0.67%)
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.