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 (%)
Jul 27, 2023 0.0391 0 -0.00(-2.98%)
Jul 24, 2023 0.0403 0 -0.00(-4.05%)
Jul 21, 2023 0.0418 0.0420 0.0377 0.0420 30,500 -0.00(-3.67%)
Jul 18, 2023 0.0436 0 -0.00(-6.24%)
Jul 17, 2023 0.0402 0.0465 0.0402 0.0465 147,117 +0.00(+0.00%)
Jul 14, 2023 0.0469 0.0469 0.0425 0.0465 157,100 +0.00(+5.44%)
Jul 13, 2023 0.0430 0.0441 0.0430 0.0441 28,000 -0.00(-3.29%)
Jul 12, 2023 0.0466 0.0466 0.0456 0.0456 5,010 +0.00(+4.83%)
Jul 10, 2023 0.0435 0 -0.00(-2.47%)
Jul 07, 2023 0.0446 0.0462 0.0446 0.0446 36,500 -0.01(-10.62%)
Jul 06, 2023 0.0499 0.0499 0.0499 0.0499 102,000 +0.00(+7.54%)
Jul 05, 2023 0.0465 0.0465 0.0391 0.0464 53,950 -0.00(-7.20%)
Jul 03, 2023 0.0465 0.0500 0.0465 0.0500 19,800 +0.01(+20.48%)
Jun 30, 2023 0.0415 0.0415 0.0415 0.0415 7,600 -0.00(-2.58%)
Jun 29, 2023 0.0426 0.0426 0.0426 0.0426 1,000 +0.01(+27.93%)
Jun 28, 2023 0.0333 0.0333 0.0333 0.0333 3,900 -0.01(-20.53%)
Jun 27, 2023 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+4.75%)
Jun 26, 2023 0.0390 0.0400 0.0380 0.0400 27,000 +0.00(+7.82%)
Jun 23, 2023 0.0402 0.0402 0.0371 0.0371 28,000 -0.01(-18.46%)
Jun 20, 2023 0.0455 0 +0.01(+22.97%)
Jun 16, 2023 0.0370 0.0370 0.0370 0.0370 4,300 -0.01(-17.78%)
Jun 15, 2023 0.0500 0.0500 0.0450 0.0450 28,000 -0.00(-1.10%)
Jun 14, 2023 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+1.11%)
Jun 12, 2023 0.0450 0 +0.00(+0.00%)
Jun 09, 2023 0.0426 0.0474 0.0425 0.0450 60,950 -0.00(-8.72%)
Jun 08, 2023 0.0449 0.0500 0.0449 0.0493 201,056 +0.01(+17.38%)
Jun 06, 2023 0.0420 0 -0.00(-8.70%)
Jun 05, 2023 0.0411 0.0460 0.0395 0.0460 127,550 -0.00(-7.63%)
Jun 02, 2023 0.0385 0.0499 0.0385 0.0498 85,378 +0.01(+21.46%)
May 31, 2023 0.0410 0 -0.00(-4.65%)
May 30, 2023 0.0430 0.0430 0.0430 0.0430 4,000 +0.00(+1.42%)
May 25, 2023 0.0424 0 -0.00(-5.15%)
May 24, 2023 0.0392 0.0447 0.0392 0.0447 155,000 +0.00(+11.75%)
May 23, 2023 0.0385 0.0400 0.0385 0.0400 166,654 -0.00(-10.71%)
May 22, 2023 0.0448 0.0448 0.0448 0.0448 990 +0.00(+7.69%)
May 19, 2023 0.0416 0.0416 0.0416 0.0416 1,000 -0.00(-0.95%)
May 16, 2023 0.0420 0 +0.00(+5.00%)
May 15, 2023 0.0412 0.0412 0.0400 0.0400 1,919 -0.00(-0.99%)
May 12, 2023 0.0432 0.0449 0.0380 0.0404 87,734 -0.00(-8.18%)
May 11, 2023 0.0432 0.0500 0.0432 0.0440 23,900 -0.00(-8.14%)
May 10, 2023 0.0500 0.0500 0.0479 0.0479 13,000 -0.00(-2.64%)
May 09, 2023 0.0431 0.0492 0.0431 0.0492 10,500 -0.00(-1.40%)
May 08, 2023 0.0500 0.0500 0.0440 0.0499 70,308 +0.00(+2.04%)
May 05, 2023 0.0485 0.0499 0.0485 0.0489 18,100 +0.00(+0.00%)
May 04, 2023 0.0443 0.0489 0.0443 0.0489 24,040 +0.00(+8.67%)
May 03, 2023 0.0450 0.0483 0.0426 0.0450 54,804 -0.00(-6.83%)
May 02, 2023 0.0471 0.0483 0.0471 0.0483 20,769 +0.00(+7.33%)
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.