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

Falcon Gold Corp (OP: FGLDF )

0.0330 -0.0006 (-1.79%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 30, 2022 0.0720 0.0784 0.0720 0.0784 16,000 -0.00(-0.38%)
Dec 29, 2022 0.0749 0.0787 0.0741 0.0787 112,750 +0.01(+10.38%)
Dec 28, 2022 0.0756 0.0756 0.0713 0.0713 24,000 -0.02(-18.98%)
Dec 27, 2022 0.0880 0.0880 0.0880 0.0880 2,000 +0.01(+18.92%)
Dec 23, 2022 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+0.95%)
Dec 22, 2022 0.0740 0.0740 0.0733 0.0733 16,200 -0.01(-10.50%)
Dec 21, 2022 0.0819 0.0819 0.0819 0.0819 900 +0.01(+10.53%)
Dec 20, 2022 0.0704 0.0741 0.0704 0.0741 39,469 +0.00(+5.41%)
Dec 19, 2022 0.0739 0.0739 0.0665 0.0703 27,099 -0.00(-0.99%)
Dec 16, 2022 0.0710 0.0784 0.0710 0.0710 11,000 -0.01(-9.90%)
Dec 15, 2022 0.0754 0.0910 0.0754 0.0788 408,163 -0.00(-4.48%)
Dec 14, 2022 0.0720 0.0825 0.0720 0.0825 114,250 +0.01(+10.44%)
Dec 13, 2022 0.0710 0.0747 0.0695 0.0747 47,550 +0.00(+4.48%)
Dec 12, 2022 0.0715 0.0733 0.0715 0.0715 1,175 -0.00(-5.30%)
Dec 09, 2022 0.0755 0.0755 0.0755 0.0755 1,112 +0.00(+3.57%)
Dec 08, 2022 0.0729 0.0729 0.0729 0.0729 990 -0.00(-5.81%)
Dec 07, 2022 0.0756 0.0780 0.0739 0.0774 44,250 +0.00(+2.38%)
Dec 06, 2022 0.0821 0.0821 0.0756 0.0756 5,305 -0.01(-14.09%)
Dec 05, 2022 0.0791 0.0885 0.0791 0.0880 15,284 +0.01(+12.82%)
Dec 02, 2022 0.0793 0.0819 0.0780 0.0780 107,612 +0.01(+7.59%)
Dec 01, 2022 0.0725 0.0820 0.0725 0.0725 10,500 -0.00(-4.10%)
Nov 30, 2022 0.0750 0.0777 0.0750 0.0756 104,580 +0.00(+2.58%)
Nov 29, 2022 0.0754 0.0754 0.0737 0.0737 18,055 -0.00(-5.51%)
Nov 28, 2022 0.0738 0.0788 0.0738 0.0780 21,645 +0.01(+9.86%)
Nov 25, 2022 0.0710 0.0710 0.0710 0.0710 4,705 -0.01(-10.92%)
Nov 23, 2022 0.0797 0.0833 0.0797 0.0797 43,500 +0.00(+1.27%)
Nov 22, 2022 0.0800 0.0800 0.0787 0.0787 2,836 +0.00(+4.24%)
Nov 21, 2022 0.0708 0.0757 0.0708 0.0755 3,611 -0.01(-10.12%)
Nov 18, 2022 0.0840 0.0840 0.0840 0.0840 3,030 +0.01(+10.67%)
Nov 17, 2022 0.0708 0.0760 0.0708 0.0759 85,300 +0.00(+0.26%)
Nov 16, 2022 0.0757 0.0757 0.0734 0.0757 17,038 -0.00(-0.39%)
Nov 15, 2022 0.0758 0.0760 0.0728 0.0760 34,722 +0.00(+5.70%)
Nov 14, 2022 0.0800 0.0850 0.0678 0.0719 110,062 -0.00(-6.50%)
Nov 11, 2022 0.0918 0.0918 0.0759 0.0769 63,291 -0.01(-11.51%)
Nov 10, 2022 0.0866 0.0930 0.0865 0.0869 160,444 +0.01(+8.90%)
Nov 09, 2022 0.0842 0.0862 0.0766 0.0798 56,856 -0.01(-8.49%)
Nov 08, 2022 0.0725 0.0872 0.0725 0.0872 50,001 +0.01(+17.05%)
Nov 07, 2022 0.0870 0.0870 0.0735 0.0745 41,755 +0.00(+1.36%)
Nov 04, 2022 0.0789 0.0796 0.0735 0.0735 154,620 -0.01(-8.58%)
Nov 03, 2022 0.0804 0.0814 0.0800 0.0804 95,494 +0.00(+4.42%)
Nov 02, 2022 0.0837 0.0837 0.0770 0.0770 42,509 -0.01(-13.29%)
Nov 01, 2022 0.0850 0.0920 0.0837 0.0888 82,000 +0.01(+10.04%)
Oct 31, 2022 0.0815 0.0815 0.0807 0.0807 14,825 -0.00(-2.65%)
Oct 28, 2022 0.0893 0.0893 0.0800 0.0829 149,040 +0.00(+3.62%)
Oct 27, 2022 0.1007 0.1007 0.0800 0.0800 244,089 -0.01(-12.09%)
Oct 26, 2022 0.0839 0.0980 0.0800 0.0910 863,466 +0.01(+13.61%)
Oct 25, 2022 0.0800 0.0801 0.0750 0.0801 167,163 +0.00(+5.53%)
Oct 24, 2022 0.1100 0.1100 0.0759 0.0759 178,800 -0.00(-3.68%)
Oct 21, 2022 0.0818 0.0818 0.0772 0.0788 7,212 +0.00(+0.38%)
Oct 20, 2022 0.0737 0.0785 0.0737 0.0785 150,356 +0.00(+2.88%)
Oct 19, 2022 0.0770 0.0785 0.0689 0.0763 260,480 -0.00(-2.80%)
Oct 18, 2022 0.0785 0.0785 0.0716 0.0785 53,500 -0.00(-0.25%)
Oct 17, 2022 0.0807 0.0808 0.0722 0.0787 245,347 +0.01(+7.66%)
Oct 14, 2022 0.0731 0.0731 0.0731 0.0731 12,564 -0.00(-6.28%)
Oct 13, 2022 0.0780 0.0850 0.0763 0.0780 15,444 -0.00(-3.11%)
Oct 12, 2022 0.0810 0.0810 0.0705 0.0805 13,156 -0.00(-0.37%)
Oct 11, 2022 0.0800 0.0812 0.0800 0.0808 93,043 -0.01(-7.66%)
Oct 10, 2022 0.0985 0.0985 0.0875 0.0875 12,550 +0.00(+5.55%)
Oct 07, 2022 0.0829 0.0829 0.0807 0.0829 42,790 -0.00(-3.38%)
Oct 06, 2022 0.0926 0.0926 0.0841 0.0858 203,844 +0.00(+2.63%)
Oct 05, 2022 0.0900 0.0962 0.0802 0.0836 449,466 -0.00(-5.00%)
Oct 04, 2022 0.0840 0.0904 0.0800 0.0880 155,285 +0.01(+7.58%)
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.