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

Great Pacific Gold Corp (OP: FSXLF )

0.8025 +0.0848 (+11.82%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 28, 2021 1.181 1.219 1.156 1.180 66,288 -0.03(-2.81%)
May 27, 2021 1.250 1.250 1.190 1.214 29,608 -0.01(-0.48%)
May 26, 2021 1.250 1.250 1.212 1.220 20,103 -0.02(-1.61%)
May 25, 2021 1.230 1.260 1.170 1.240 42,642 +0.04(+3.33%)
May 24, 2021 1.310 1.310 1.200 1.200 41,501 +0.00(+0.00%)
May 21, 2021 1.190 1.200 1.150 1.200 40,825 +0.07(+6.19%)
May 20, 2021 1.160 1.160 1.100 1.130 44,168 +0.03(+2.36%)
May 19, 2021 1.177 1.220 1.080 1.104 119,219 -0.08(-6.45%)
May 18, 2021 1.190 1.190 1.130 1.180 58,164 +0.05(+4.42%)
May 17, 2021 1.130 1.140 1.100 1.130 24,721 +0.03(+2.78%)
May 14, 2021 1.100 1.144 1.080 1.099 63,026 +0.02(+1.80%)
May 13, 2021 1.100 1.100 1.050 1.080 53,521 +0.00(+0.00%)
May 12, 2021 1.170 1.170 1.080 1.080 50,154 -0.07(-6.09%)
May 11, 2021 1.070 1.150 1.050 1.150 41,010 +0.08(+7.48%)
May 10, 2021 1.090 1.270 1.030 1.070 136,506 +0.00(+0.00%)
May 07, 2021 1.080 1.110 1.070 1.070 158,599 -0.01(-0.93%)
May 06, 2021 1.340 1.340 1.043 1.080 46,009 -0.04(-3.57%)
May 05, 2021 1.100 1.150 1.100 1.120 34,860 -0.01(-0.88%)
May 04, 2021 1.160 1.180 1.101 1.130 31,702 -0.05(-4.24%)
May 03, 2021 1.120 1.190 1.100 1.180 66,485 +0.08(+7.27%)
Apr 30, 2021 1.170 1.170 1.100 1.100 39,600 -0.03(-2.83%)
Apr 29, 2021 1.160 1.210 1.120 1.132 27,805 -0.06(-4.87%)
Apr 28, 2021 1.210 1.244 1.150 1.190 14,652 -0.02(-1.65%)
Apr 27, 2021 1.280 1.290 1.210 1.210 15,989 -0.09(-6.89%)
Apr 26, 2021 1.380 1.380 1.270 1.300 35,203 -0.07(-5.33%)
Apr 23, 2021 1.370 1.373 1.290 1.373 53,700 +0.01(+0.93%)
Apr 22, 2021 1.500 1.500 1.350 1.360 48,319 -0.02(-1.18%)
Apr 21, 2021 1.380 1.400 1.300 1.376 57,227 +0.11(+8.36%)
Apr 20, 2021 1.310 1.310 1.225 1.270 97,708 -0.04(-2.97%)
Apr 19, 2021 1.370 1.380 1.210 1.309 119,176 +0.05(+4.29%)
Apr 16, 2021 1.230 1.270 1.210 1.255 22,600 +0.00(+0.40%)
Apr 15, 2021 1.244 1.280 1.230 1.250 19,488 +0.06(+5.04%)
Apr 14, 2021 1.310 1.310 1.190 1.190 42,103 -0.06(-4.80%)
Apr 13, 2021 1.222 1.260 1.220 1.250 11,922 +0.06(+5.04%)
Apr 12, 2021 1.210 1.210 1.143 1.190 42,469 -0.02(-1.24%)
Apr 09, 2021 1.220 1.250 1.160 1.205 54,700 -0.03(-2.82%)
Apr 08, 2021 1.279 1.300 1.210 1.240 39,889 +0.05(+4.20%)
Apr 07, 2021 1.310 1.310 1.160 1.190 55,725 -0.07(-5.56%)
Apr 06, 2021 1.070 1.270 1.060 1.260 111,518 +0.27(+27.26%)
Apr 05, 2021 1.020 1.170 0.9803 0.9901 29,765 -0.08(-7.67%)
Apr 01, 2021 1.100 1.107 1.030 1.072 40,600 +0.02(+2.12%)
Mar 31, 2021 0.9091 1.080 0.9000 1.050 45,794 +0.10(+11.01%)
Mar 30, 2021 0.9448 0.9800 0.8800 0.9459 90,791 -0.02(-1.87%)
Mar 29, 2021 0.8800 0.9700 0.8800 0.9639 43,792 +0.06(+7.22%)
Mar 26, 2021 0.8340 0.9256 0.8180 0.8990 27,900 +0.02(+2.16%)
Mar 25, 2021 0.9510 0.9510 0.8531 0.8800 66,956 +0.00(+0.14%)
Mar 24, 2021 0.9200 0.9740 0.8747 0.8788 37,151 -0.05(-5.50%)
Mar 23, 2021 0.9800 0.9800 0.8711 0.9299 79,452 -0.04(-4.28%)
Mar 22, 2021 0.9724 1.000 0.9529 0.9715 54,820 -0.02(-1.87%)
Mar 19, 2021 0.9500 1.010 0.9500 0.9900 70,600 +0.02(+2.06%)
Mar 18, 2021 1.030 1.050 0.9441 0.9700 103,864 -0.09(-8.49%)
Mar 17, 2021 1.030 1.060 0.9990 1.060 56,814 +0.03(+2.91%)
Mar 16, 2021 1.030 1.060 1.030 1.030 36,378 +0.00(+0.00%)
Mar 15, 2021 1.020 1.060 1.000 1.030 35,450 +0.04(+3.53%)
Mar 12, 2021 0.9970 1.020 0.9511 0.9949 32,000 +0.01(+1.52%)
Mar 11, 2021 1.030 1.030 0.9702 0.9800 90,447 -0.01(-1.01%)
Mar 10, 2021 1.000 1.020 0.9596 0.9900 157,824 -0.03(-2.94%)
Mar 09, 2021 1.050 1.080 0.9900 1.020 63,216 +0.01(+0.99%)
Mar 08, 2021 1.064 1.110 1.010 1.010 64,056 -0.07(-6.48%)
Mar 05, 2021 1.117 1.130 1.080 1.080 107,100 -0.05(-4.42%)
Mar 04, 2021 1.200 1.200 1.110 1.130 50,060 -0.06(-5.04%)
Mar 03, 2021 1.210 1.258 1.150 1.190 98,294 -0.07(-5.22%)
Mar 02, 2021 1.141 1.270 1.141 1.256 39,358 +0.09(+7.73%)
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.