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 (%)
Feb 28, 2022 0.0993 0.0993 0.0647 0.0647 95,070 -0.01(-9.89%)
Feb 25, 2022 0.0718 0.0718 0.0718 0.0718 15,650 +0.01(+10.12%)
Feb 24, 2022 0.0712 0.0749 0.0652 0.0652 10,983 -0.00(-5.51%)
Feb 23, 2022 0.0713 0.0713 0.0690 0.0690 22,000 -0.00(-3.77%)
Feb 22, 2022 0.0756 0.0756 0.0714 0.0717 233,655 +0.00(+2.43%)
Feb 18, 2022 0.0700 0 +0.00(+2.94%)
Feb 17, 2022 0.0638 0.0688 0.0638 0.0680 133,680 +0.01(+13.33%)
Feb 16, 2022 0.0642 0.0642 0.0600 0.0600 39,200 -0.00(-6.40%)
Feb 15, 2022 0.0678 0.0678 0.0641 0.0641 33,700 -0.00(-2.73%)
Feb 14, 2022 0.0679 0.0719 0.0659 0.0659 74,477 -0.00(-3.09%)
Feb 11, 2022 0.0643 0.0680 0.0643 0.0680 53,841 +0.00(+0.00%)
Feb 10, 2022 0.0720 0.0720 0.0672 0.0680 45,100 +0.00(+0.00%)
Feb 09, 2022 0.0680 0.0680 0.0680 0.0680 3,522 -0.00(-0.15%)
Feb 08, 2022 0.0656 0.0681 0.0656 0.0681 9,030 +0.00(+2.25%)
Feb 07, 2022 0.0902 0.0902 0.0641 0.0666 34,607 +0.00(+4.55%)
Feb 04, 2022 0.0650 0.0650 0.0612 0.0637 94,852 -0.00(-1.09%)
Feb 03, 2022 0.0618 0.0644 85,724 -0.00(-4.17%)
Feb 02, 2022 0.0710 0.0745 0.0600 0.0672 24,596 -0.00(-0.74%)
Feb 01, 2022 0.0650 0.0677 0.0630 0.0677 25,875 +0.00(+5.95%)
Jan 31, 2022 0.0682 0.0682 0.0639 0.0639 43,313 -0.00(-1.69%)
Jan 28, 2022 0.0745 0.0754 0.0644 0.0650 262,163 -0.01(-9.34%)
Jan 27, 2022 0.0748 0.0750 0.0675 0.0717 89,397 +0.00(+0.70%)
Jan 26, 2022 0.0754 0.0765 0.0712 0.0712 354,485 +0.00(+0.42%)
Jan 25, 2022 0.0761 0.0761 0.0650 0.0709 155,578 -0.00(-3.80%)
Jan 24, 2022 0.0751 0.0847 0.0680 0.0737 99,480 +0.01(+8.38%)
Jan 21, 2022 0.0706 0.0847 0.0680 0.0680 120,222 -0.00(-1.73%)
Jan 20, 2022 0.0700 0.0700 0.0600 0.0692 308,888 +0.00(+5.97%)
Jan 19, 2022 0.0644 0.0692 0.0600 0.0653 367,163 +0.00(+2.19%)
Jan 18, 2022 0.0642 0.0642 0.0570 0.0639 179,487 +0.01(+12.11%)
Jan 13, 2022 0.0570 0 +0.00(+5.17%)
Jan 12, 2022 0.0582 0.0582 0.0542 0.0542 86,000 -0.00(-4.75%)
Jan 11, 2022 0.0556 0.0569 0.0501 0.0569 42,263 +0.00(+0.71%)
Jan 10, 2022 0.0631 0.0631 0.0515 0.0565 18,572 +0.00(+4.82%)
Jan 07, 2022 0.0632 0.0632 0.0539 0.0539 2,233 -0.00(-8.33%)
Jan 06, 2022 0.0590 0.0638 0.0550 0.0588 58,100 +0.00(+4.26%)
Jan 05, 2022 0.0556 0.0564 0.0508 0.0564 49,671 -0.00(-4.73%)
Jan 04, 2022 0.0601 0.0601 0.0497 0.0592 30,047 -0.01(-12.94%)
Jan 03, 2022 0.0435 0.0692 0.0435 0.0680 113,914 +0.01(+20.78%)
Dec 31, 2021 0.0551 0.0569 0.0465 0.0563 8,720 +0.00(+0.18%)
Dec 30, 2021 0.0509 0.0562 0.0509 0.0562 53,110 +0.00(+2.74%)
Dec 29, 2021 0.0586 0.0586 0.0470 0.0547 18,300 +0.00(+6.21%)
Dec 27, 2021 0.0515 0.0515 0.0515 0 -0.00(-5.33%)
Dec 23, 2021 0.0544 0.0544 0.0544 0.0544 972 -0.01(-15.66%)
Dec 22, 2021 0.0645 0.0645 0.0645 0.0645 3,217 +0.01(+24.28%)
Dec 17, 2021 0.0519 0.0519 0.0519 0 +0.00(+4.85%)
Dec 16, 2021 0.0500 0.0519 0.0423 0.0495 33,045 +0.01(+18.71%)
Dec 14, 2021 0.0417 0.0417 0.0417 0 -0.00(-10.32%)
Dec 13, 2021 0.0458 0.0465 0.0458 0.0465 632,500 -0.01(-21.19%)
Dec 10, 2021 0.0590 0.0590 0.0550 0.0590 22,000 +0.00(+7.27%)
Dec 08, 2021 0.0550 0.0550 0.0550 0 +0.01(+17.27%)
Dec 07, 2021 0.0498 0.0550 0.0469 0.0469 81,259 -0.01(-13.31%)
Dec 06, 2021 0.0541 0.0541 0.0541 0.0541 21,000 -0.00(-2.87%)
Dec 03, 2021 0.0568 0.0568 0.0520 0.0557 8,500 -0.00(-4.46%)
Dec 02, 2021 0.0583 0.0583 0.0583 0.0583 12,000 +0.00(+8.97%)
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.