Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Pacific Gold Corp (OP: FSXLF )

0.6850 -0.0331 (-4.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 3.640 3.750 3.570 3.670 137,800 +0.07(+1.89%)
Jul 30, 2020 3.630 3.680 3.536 3.602 78,942 -0.03(-0.79%)
Jul 29, 2020 3.865 3.865 3.565 3.630 132,343 +0.06(+1.75%)
Jul 28, 2020 3.555 3.671 3.470 3.568 44,504 +0.00(+0.06%)
Jul 27, 2020 3.635 3.730 3.460 3.566 118,089 +0.15(+4.26%)
Jul 24, 2020 3.400 3.600 3.350 3.420 68,600 +0.03(+0.91%)
Jul 23, 2020 3.630 3.630 3.330 3.389 100,035 -0.01(-0.32%)
Jul 22, 2020 3.520 3.520 3.285 3.400 39,096 +0.10(+3.01%)
Jul 21, 2020 3.250 3.540 3.170 3.300 178,142 +0.12(+3.79%)
Jul 20, 2020 3.220 3.250 3.063 3.180 76,537 +0.11(+3.58%)
Jul 17, 2020 2.820 3.075 2.820 3.070 80,000 +0.13(+4.42%)
Jul 16, 2020 2.960 3.010 2.850 2.940 90,393 -0.06(-2.00%)
Jul 15, 2020 2.860 3.085 2.860 3.000 78,989 +0.02(+0.65%)
Jul 14, 2020 2.930 3.108 2.911 2.981 109,112 -0.15(-4.78%)
Jul 13, 2020 3.040 3.200 3.038 3.130 168,449 +0.09(+2.96%)
Jul 10, 2020 2.930 3.131 2.930 3.040 32,000 +0.01(+0.25%)
Jul 09, 2020 3.490 3.500 2.870 3.032 100,660 -0.24(-7.27%)
Jul 08, 2020 3.240 3.440 3.153 3.270 168,324 +0.21(+6.86%)
Jul 07, 2020 3.066 3.136 2.950 3.060 315,510 -0.35(-10.22%)
Jul 06, 2020 3.531 3.719 3.015 3.409 144,224 -0.33(-8.79%)
Jul 02, 2020 3.490 3.880 3.020 3.737 153,500 +0.07(+1.86%)
Jun 30, 2020 3.669 3.669 3.669 0 +0.15(+4.23%)
Jun 29, 2020 3.260 3.520 3.094 3.520 115,404 +0.45(+14.66%)
Jun 26, 2020 2.960 3.150 2.880 3.070 125,900 +0.14(+4.78%)
Jun 25, 2020 2.808 2.950 2.808 2.930 69,245 +0.03(+1.20%)
Jun 24, 2020 3.100 3.100 2.659 2.895 222,653 -0.02(-0.59%)
Jun 23, 2020 2.520 3.370 2.520 2.913 219,948 +0.42(+16.97%)
Jun 22, 2020 2.340 2.540 2.250 2.490 192,484 +0.44(+21.46%)
Jun 19, 2020 1.850 2.070 1.850 2.050 201,900 +0.24(+13.26%)
Jun 18, 2020 1.760 1.830 1.730 1.810 24,000 +0.02(+1.12%)
Jun 17, 2020 1.806 1.832 1.760 1.790 31,451 -0.02(-1.10%)
Jun 16, 2020 1.850 1.853 1.798 1.810 17,615 -0.01(-0.55%)
Jun 15, 2020 1.830 1.880 1.760 1.820 45,761 -0.01(-0.55%)
Jun 12, 2020 1.802 1.875 1.800 1.830 39,800 +0.09(+4.93%)
Jun 11, 2020 1.900 1.940 1.744 1.744 70,711 -0.14(-7.23%)
Jun 10, 2020 1.877 1.883 1.780 1.880 40,044 +0.06(+3.30%)
Jun 09, 2020 1.800 1.850 1.770 1.820 20,931 +0.01(+0.55%)
Jun 08, 2020 1.840 1.880 1.770 1.810 61,114 +0.01(+0.56%)
Jun 05, 2020 1.800 1.905 1.760 1.800 74,500 -0.14(-7.17%)
Jun 04, 2020 1.911 1.950 1.815 1.939 71,467 +0.17(+9.55%)
Jun 03, 2020 1.996 2.004 1.720 1.770 182,705 -0.05(-2.73%)
Jun 02, 2020 1.747 1.860 1.630 1.820 148,584 +0.19(+11.63%)
Jun 01, 2020 1.556 1.660 1.550 1.630 125,551 +0.13(+8.67%)
May 29, 2020 1.493 1.514 1.440 1.500 92,000 +0.09(+6.74%)
May 28, 2020 1.605 1.690 1.399 1.405 234,793 -0.08(-5.68%)
May 27, 2020 1.351 1.490 1.351 1.490 246,896 +0.15(+10.84%)
May 26, 2020 1.350 1.401 1.286 1.344 432,432 +0.00(+0.13%)
May 22, 2020 1.357 1.440 1.325 1.343 288,100 +0.05(+3.65%)
May 21, 2020 1.200 1.295 1.150 1.295 76,502 +0.11(+9.74%)
May 20, 2020 1.197 1.197 1.180 1.180 11,150 +0.03(+2.76%)
May 19, 2020 1.149 1.149 1.149 1.149 7,575 +0.02(+1.47%)
May 15, 2020 1.132 1.132 1.132 0 +0.06(+5.84%)
May 14, 2020 0.9475 1.069 0.9454 1.069 46,700 +0.02(+2.19%)
May 13, 2020 1.044 1.048 1.042 1.047 88,015 -0.01(-1.26%)
May 12, 2020 1.090 1.090 1.060 1.060 8,870 +0.00(+0.05%)
May 11, 2020 1.070 1.070 1.058 1.060 12,150 -0.01(-0.98%)
May 08, 2020 1.071 1.080 1.070 1.070 14,000 -0.03(-2.43%)
May 07, 2020 1.097 1.097 1.097 1.097 22,320 +0.02(+1.54%)
May 06, 2020 1.109 1.109 1.065 1.080 26,691 -0.03(-2.79%)
May 05, 2020 1.102 1.111 1.085 1.111 29,274 +0.01(+1.00%)
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.