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

Falcon Gold Corp (OP: FGLDF )

0.0318 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 28, 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 (%)
Aug 31, 2022 0.0750 0.1129 0.0700 0.0781 77,099 +0.01(+11.57%)
Aug 30, 2022 0.0800 0.1149 0.0700 0.0700 4,100 -0.00(-3.71%)
Aug 29, 2022 0.0720 0.1049 0.0720 0.0727 11,220 -0.01(-9.13%)
Aug 26, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Aug 25, 2022 0.0824 0.0824 0.0800 0.0800 41,800 -0.01(-5.88%)
Aug 24, 2022 0.0864 0.0864 0.0850 0.0850 17,600 -0.00(-4.39%)
Aug 23, 2022 0.0800 0.1297 0.0800 0.0889 48,317 +0.00(+0.79%)
Aug 22, 2022 0.0800 0.0883 0.0800 0.0882 7,397 -0.00(-0.45%)
Aug 19, 2022 0.0828 0.0928 0.0810 0.0886 145,500 +0.01(+6.36%)
Aug 17, 2022 0.0833 0 -0.00(-4.25%)
Aug 16, 2022 0.0836 0.0898 0.0834 0.0870 51,051 -0.00(-2.47%)
Aug 15, 2022 0.0846 0.0892 0.0846 0.0892 50,000 +0.00(+5.44%)
Aug 12, 2022 0.0849 0.0850 0.0800 0.0846 184,853 +0.00(+5.75%)
Aug 11, 2022 0.0855 0.0895 0.0800 0.0800 16,400 +0.00(+0.00%)
Aug 10, 2022 0.0875 0.1000 0.0800 0.0800 137,490 -0.01(-11.99%)
Aug 09, 2022 0.0952 0.0952 0.0870 0.0909 220,047 +0.00(+1.00%)
Aug 08, 2022 0.0896 0.0981 0.0870 0.0900 399,415 -0.01(-8.54%)
Aug 05, 2022 0.1000 0.1000 0.0840 0.0984 637,200 +0.01(+8.73%)
Aug 04, 2022 0.0894 0.0952 0.0865 0.0905 246,248 -0.00(-0.55%)
Aug 03, 2022 0.0850 0.1000 0.0830 0.0910 442,210 +0.01(+10.57%)
Aug 02, 2022 0.0941 0.0941 0.0768 0.0823 588,415 -0.01(-9.66%)
Aug 01, 2022 0.0911 0.1400 0.0755 0.0911 1,124,334 +0.02(+35.77%)
Jul 29, 2022 0.0710 0.0759 0.0652 0.0671 135,275 -0.00(-4.14%)
Jul 28, 2022 0.0742 0.0850 0.0690 0.0700 167,150 -0.00(-1.41%)
Jul 27, 2022 0.0622 0.0718 0.0622 0.0710 201,429 +0.00(+7.25%)
Jul 26, 2022 0.0662 0.0662 0.0662 0.0662 1,058 -0.00(-2.22%)
Jul 25, 2022 0.0662 0.0677 0.0626 0.0677 8,727 -0.00(-2.87%)
Jul 22, 2022 0.0719 0.0719 0.0613 0.0697 100,700 +0.01(+11.34%)
Jul 21, 2022 0.0651 0.0651 0.0609 0.0626 25,500 +0.00(+7.93%)
Jul 20, 2022 0.0555 0.0580 0.0530 0.0580 66,100 +0.00(+3.76%)
Jul 19, 2022 0.0556 0.0559 0.0541 0.0559 30,333 +0.00(+1.82%)
Jul 18, 2022 0.0539 0.0549 0.0539 0.0549 38,400 +0.00(+3.00%)
Jul 15, 2022 0.0624 0.0624 0.0523 0.0533 143,028 -0.01(-12.91%)
Jul 14, 2022 0.0622 0.0672 0.0550 0.0612 18,700 -0.00(-2.08%)
Jul 13, 2022 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+2.29%)
Jul 12, 2022 0.0632 0.0632 0.0611 0.0611 12,000 +0.00(+1.33%)
Jul 11, 2022 0.0603 0.0603 0.0603 0.0603 2,400 -0.00(-4.29%)
Jul 08, 2022 0.0603 0.0630 0.0568 0.0630 139,126 +0.00(+3.45%)
Jul 07, 2022 0.0600 0.0626 0.0600 0.0609 61,230 -0.00(-4.55%)
Jul 06, 2022 0.0664 0.0664 0.0619 0.0638 83,518 -0.00(-0.31%)
Jul 05, 2022 0.0666 0.0677 0.0616 0.0640 126,636 -0.02(-21.95%)
Jul 01, 2022 0.0820 0.0820 0.0750 0.0820 13,983 +0.02(+29.34%)
Jun 30, 2022 0.0579 0.0744 0.0579 0.0634 57,410 +0.00(+0.00%)
Jun 29, 2022 0.0862 0.0862 0.0550 0.0634 124,863 -0.00(-5.65%)
Jun 28, 2022 0.0672 0.0672 0.0672 0.0672 1,500 +0.01(+17.07%)
Jun 27, 2022 0.0594 0.0594 0.0574 0.0574 86,100 -0.00(-3.04%)
Jun 24, 2022 0.0738 0.0738 0.0582 0.0592 67,348 +0.00(+0.68%)
Jun 23, 2022 0.0610 0.0610 0.0578 0.0588 11,992 -0.00(-2.00%)
Jun 22, 2022 0.0600 0.0631 0.0600 0.0600 49,700 -0.00(-3.54%)
Jun 21, 2022 0.0665 0.0696 0.0622 0.0622 63,090 -0.00(-6.47%)
Jun 17, 2022 0.1007 0.1007 0.0602 0.0665 219,898 +0.00(+2.78%)
Jun 16, 2022 0.0677 0.0677 0.0619 0.0647 79,312 -0.00(-4.43%)
Jun 15, 2022 0.0640 0.0677 0.0600 0.0677 77,731 +0.00(+6.78%)
Jun 14, 2022 0.0628 0.0634 0.0618 0.0634 30,595 -0.00(-0.94%)
Jun 13, 2022 0.0630 0.0640 0.0630 0.0640 17,500 -0.00(-1.08%)
Jun 10, 2022 0.0676 0.0676 0.0646 0.0647 48,443 -0.00(-4.99%)
Jun 09, 2022 0.0674 0.0690 0.0670 0.0681 341,985 +0.00(+0.15%)
Jun 08, 2022 0.0685 0.0691 0.0672 0.0680 206,809 -0.00(-0.44%)
Jun 07, 2022 0.0675 0.0683 0.0675 0.0683 28,000 +0.00(+1.04%)
Jun 06, 2022 0.0676 0.0676 0.0676 0.0676 1,400 -0.00(-0.73%)
Jun 03, 2022 0.0750 0.0750 0.0674 0.0681 26,000 +0.00(+4.13%)
Jun 02, 2022 0.0673 0.0702 0.0654 0.0654 217,486 -0.01(-13.03%)
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.