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 (%)
Mar 31, 2023 0.4426 0.4426 0.4120 0.4236 15,000 -0.03(-5.87%)
Mar 30, 2023 0.4300 0.4500 0.4300 0.4500 12,100 +0.01(+2.53%)
Mar 29, 2023 0.4470 0.4470 0.4388 0.4389 16,000 -0.00(-0.27%)
Mar 28, 2023 0.4482 0.4482 0.4401 0.4401 11,000 +0.02(+3.55%)
Mar 27, 2023 0.4470 0.4470 0.4250 0.4250 25,100 -0.02(-3.41%)
Mar 24, 2023 0.4400 0.4500 0.4328 0.4400 8,875 -0.01(-2.22%)
Mar 23, 2023 0.4282 0.4549 0.4227 0.4500 26,283 +0.03(+8.23%)
Mar 22, 2023 0.3965 0.4373 0.3965 0.4158 29,500 +0.03(+8.56%)
Mar 20, 2023 0.3830 62 +0.02(+5.86%)
Mar 17, 2023 0.3250 0.3618 0.3100 0.3618 30,510 +0.04(+11.32%)
Mar 16, 2023 0.3302 0.3470 0.3250 0.3250 14,290 -0.00(-1.46%)
Mar 15, 2023 0.3266 0.3319 0.3160 0.3298 15,300 +0.00(+1.51%)
Mar 14, 2023 0.3000 0.3249 0.3000 0.3249 11,488 +0.00(+1.53%)
Mar 13, 2023 0.3381 0.3384 0.3174 0.3200 21,973 +0.02(+6.67%)
Mar 10, 2023 0.3050 0.3248 0.3000 0.3000 53,700 -0.01(-1.64%)
Mar 09, 2023 0.3060 0.3198 0.3050 0.3050 5,036 -0.01(-1.61%)
Mar 08, 2023 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-4.59%)
Mar 07, 2023 0.3249 0.3249 0.3249 0.3249 2,000 -0.01(-3.01%)
Mar 06, 2023 0.3100 0.3350 0.3100 0.3350 31,200 +0.03(+8.06%)
Mar 03, 2023 0.3100 0.3100 0.3100 0.3100 10,000 -0.00(-1.24%)
Mar 02, 2023 0.3183 0.3183 0.3056 0.3139 7,650 -0.01(-3.80%)
Mar 01, 2023 0.3000 0.3263 0.3000 0.3263 93,730 +0.05(+16.29%)
Feb 28, 2023 0.2921 0.2921 0.2800 0.2806 41,900 -0.02(-7.97%)
Feb 27, 2023 0.2975 0.3049 0.2948 0.3049 18,700 +0.01(+3.36%)
Feb 24, 2023 0.2950 0.3049 0.2950 0.2950 11,900 -0.00(-1.34%)
Feb 23, 2023 0.3152 0.3190 0.2990 0.2990 42,400 -0.01(-3.39%)
Feb 22, 2023 0.3188 0.3188 0.3095 0.3095 2,830 +0.02(+5.16%)
Feb 21, 2023 0.3210 0.3210 0.2865 0.2943 6,626 +0.02(+6.63%)
Feb 17, 2023 0.2850 0.2850 0.2760 0.2760 26,000 -0.01(-2.95%)
Feb 16, 2023 0.2900 0.2900 0.2800 0.2844 59,000 -0.02(-6.63%)
Feb 15, 2023 0.3379 0.3379 0.3046 0.3046 40,535 -0.02(-6.07%)
Feb 14, 2023 0.3113 0.3243 0.3113 0.3243 27,500 -0.01(-1.73%)
Feb 13, 2023 0.3300 0.3300 0.3300 0.3300 10,000 -0.00(-1.32%)
Feb 10, 2023 0.3650 0.3650 0.3344 0.3344 34,183 -0.02(-5.80%)
Feb 09, 2023 0.3663 0.3663 0.3550 0.3550 1,600 -0.02(-4.13%)
Feb 08, 2023 0.3501 0.3708 0.3501 0.3703 10,700 -0.01(-2.66%)
Feb 07, 2023 0.3784 0.3920 0.3701 0.3804 12,100 -0.04(-9.43%)
Feb 06, 2023 0.4050 0.4200 0.4050 0.4200 17,112 +0.01(+1.57%)
Feb 03, 2023 0.4400 0.4500 0.3995 0.4135 79,265 -0.04(-9.12%)
Feb 02, 2023 0.4762 0.4762 0.4530 0.4550 18,250 +0.00(+0.44%)
Feb 01, 2023 0.4859 0.4859 0.4530 0.4530 17,000 -0.01(-2.83%)
Jan 30, 2023 0.4662 67 +0.02(+4.09%)
Jan 27, 2023 0.5100 0.5100 0.3933 0.4479 271,545 -0.08(-15.12%)
Jan 26, 2023 0.5061 0.5277 0.5061 0.5277 6,100 -0.02(-3.21%)
Jan 25, 2023 0.5363 0.5452 0.5363 0.5452 10,500 -0.02(-4.01%)
Jan 24, 2023 0.5146 0.5800 0.5146 0.5680 40,550 +0.01(+1.43%)
Jan 23, 2023 0.4671 0.5718 0.4671 0.5600 102,122 +0.10(+21.74%)
Jan 20, 2023 0.4612 0.4649 0.4600 0.4600 64,500 +0.02(+4.76%)
Jan 19, 2023 0.4700 0.4782 0.4087 0.4391 81,497 -0.04(-8.84%)
Jan 18, 2023 0.5100 0.5150 0.4817 0.4817 332,900 -0.01(-1.27%)
Jan 17, 2023 0.5000 0.5123 0.4800 0.4879 191,440 +0.01(+3.11%)
Jan 13, 2023 0.4380 0.4732 0.4300 0.4732 60,065 +0.04(+8.04%)
Jan 12, 2023 0.4436 0.4436 0.4380 0.4380 35,500 -0.01(-2.23%)
Jan 11, 2023 0.4021 0.4645 0.4000 0.4480 42,063 +0.03(+6.67%)
Jan 10, 2023 0.4008 0.4405 0.4008 0.4200 21,882 +0.01(+1.33%)
Jan 09, 2023 0.3893 0.4145 0.3893 0.4145 28,355 +0.02(+6.28%)
Jan 06, 2023 0.3700 0.4032 0.3700 0.3900 34,505 -0.03(-6.25%)
Jan 05, 2023 0.3300 0.4160 0.3300 0.4160 85,099 +0.08(+25.30%)
Jan 04, 2023 0.2732 0.3446 0.2500 0.3320 238,222 +0.09(+35.51%)
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.