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: 2:14 PM EDT, May 22, 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 (%)
Dec 31, 2021 0.0551 0.0569 0.0465 0.0563 8,720 +0.00(+0.18%)
Dec 30, 2021 0.0509 0.0562 0.0509 0.0562 53,110 +0.00(+2.74%)
Dec 29, 2021 0.0586 0.0586 0.0470 0.0547 18,300 +0.00(+6.21%)
Dec 27, 2021 0.0515 0.0515 0.0515 0 -0.00(-5.33%)
Dec 23, 2021 0.0544 0.0544 0.0544 0.0544 972 -0.01(-15.66%)
Dec 22, 2021 0.0645 0.0645 0.0645 0.0645 3,217 +0.01(+24.28%)
Dec 17, 2021 0.0519 0.0519 0.0519 0 +0.00(+4.85%)
Dec 16, 2021 0.0500 0.0519 0.0423 0.0495 33,045 +0.01(+18.71%)
Dec 14, 2021 0.0417 0.0417 0.0417 0 -0.00(-10.32%)
Dec 13, 2021 0.0458 0.0465 0.0458 0.0465 632,500 -0.01(-21.19%)
Dec 10, 2021 0.0590 0.0590 0.0550 0.0590 22,000 +0.00(+7.27%)
Dec 08, 2021 0.0550 0.0550 0.0550 0 +0.01(+17.27%)
Dec 07, 2021 0.0498 0.0550 0.0469 0.0469 81,259 -0.01(-13.31%)
Dec 06, 2021 0.0541 0.0541 0.0541 0.0541 21,000 -0.00(-2.87%)
Dec 03, 2021 0.0568 0.0568 0.0520 0.0557 8,500 -0.00(-4.46%)
Dec 02, 2021 0.0583 0.0583 0.0583 0.0583 12,000 +0.00(+8.97%)
Dec 01, 2021 0.0628 0.0630 0.0535 0.0535 31,500 +0.00(+0.00%)
Nov 30, 2021 0.0535 0.0535 0.0598 0.0535 15,210 -0.01(-10.54%)
Nov 29, 2021 0.0598 0.0598 0.0548 0.0598 9,000 +0.00(+4.00%)
Nov 26, 2021 0.0539 0.0575 0.0539 0.0575 25,600 -0.00(-3.69%)
Nov 24, 2021 0.0604 0.0604 0.0597 0.0597 35,008 +0.01(+10.76%)
Nov 23, 2021 0.0539 0.0539 0.0539 0.0539 10,000 -0.00(-2.53%)
Nov 22, 2021 0.0666 0.0666 0.0553 0.0553 545,320 -0.01(-16.97%)
Nov 19, 2021 0.0666 0.0666 0.0666 0.0666 20,000 +0.00(+0.15%)
Nov 18, 2021 0.0686 0.0713 0.0658 0.0665 22,890 -0.00(-6.99%)
Nov 17, 2021 0.0725 0.0765 0.0714 0.0715 30,000 +0.00(+1.56%)
Nov 16, 2021 0.0766 0.0767 0.0704 0.0704 49,235 -0.00(-2.36%)
Nov 15, 2021 0.0806 0.0812 0.0701 0.0721 7,423 -0.01(-11.21%)
Nov 11, 2021 0.0812 0.0812 0.0812 0 -0.00(-0.37%)
Nov 09, 2021 0.0709 0.0815 0.0709 0.0815 1,723 +0.00(+5.16%)
Nov 08, 2021 0.0715 0.0791 0.0715 0.0775 1,100 +0.01(+10.09%)
Nov 04, 2021 0.0704 0.0704 0.0704 0 -0.01(-8.69%)
Nov 03, 2021 0.0705 0.0771 0.0705 0.0771 83,000 -0.00(-4.34%)
Nov 02, 2021 0.0703 0.0806 0.0703 0.0806 873 +0.01(+6.61%)
Nov 01, 2021 0.0782 0.0817 0.0756 0.0756 12,000 -0.01(-7.47%)
Oct 29, 2021 0.0723 0.0817 0.0723 0.0817 785 +0.00(+2.12%)
Oct 28, 2021 0.0850 0.0850 0.0800 0.0800 51,000 -0.00(-0.87%)
Oct 27, 2021 0.0812 0.0812 0.0807 0.0807 12,000 -0.00(-2.77%)
Oct 26, 2021 0.0810 0.0861 0.0810 0.0830 22,800 +0.00(+3.75%)
Oct 25, 2021 0.0900 0.0900 0.0780 0.0800 10,999 -0.01(-11.11%)
Oct 22, 2021 0.0931 0.0931 0.0900 0.0900 11,160 -0.00(-3.74%)
Oct 21, 2021 0.0919 0.0935 0.0900 0.0935 9,693 +0.00(+3.66%)
Oct 20, 2021 0.0937 0.0937 0.0902 0.0902 4,150 -0.00(-3.01%)
Oct 19, 2021 0.0890 0.0990 0.0890 0.0930 21,730 -0.01(-5.10%)
Oct 18, 2021 0.0945 0.0980 0.0945 0.0980 10,500 +0.01(+7.93%)
Oct 15, 2021 0.0800 0.0948 0.0800 0.0908 27,057 +0.01(+13.50%)
Oct 14, 2021 0.0800 0.0800 0.0788 0.0800 14,500 +0.00(+1.27%)
Oct 13, 2021 0.0790 0.0796 0.0790 0.0790 15,062 +0.01(+7.19%)
Oct 12, 2021 0.0758 0.0768 0.0737 0.0737 10,064 +0.00(+3.66%)
Oct 11, 2021 0.0720 0.0720 0.0711 0.0711 107,900 -0.01(-11.35%)
Oct 08, 2021 0.0750 0.0802 0.0750 0.0802 25,100 +0.00(+6.65%)
Oct 06, 2021 0.0752 0.0752 0.0752 40 +0.00(+2.87%)
Oct 05, 2021 0.0731 0.0731 0.0731 0.0731 200 -0.01(-9.64%)
Oct 04, 2021 0.0809 0.0809 0.0809 0.0809 912 +0.00(+1.12%)
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.