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 29, 2023 0.0238 0 +0.00(+3.48%)
Dec 28, 2023 0.0232 0.0238 0.0230 0.0230 14,900 +0.00(+0.00%)
Dec 27, 2023 0.0227 0.0230 0.0227 0.0230 36,411 -0.00(-9.80%)
Dec 22, 2023 0.0255 0 -0.00(-1.92%)
Dec 21, 2023 0.0240 0.0260 0.0240 0.0260 126,000 +0.00(+8.33%)
Dec 20, 2023 0.0240 0.0240 0.0240 0.0240 1,500 +0.00(+7.62%)
Dec 18, 2023 0.0223 0 -0.00(-8.23%)
Dec 15, 2023 0.0243 0.0243 0.0243 0.0243 250 -0.00(-6.54%)
Dec 14, 2023 0.0260 0.0260 0.0260 0.0260 4,228 -0.00(-1.52%)
Dec 13, 2023 0.0264 0.0264 0.0264 0.0264 1,500 +0.00(+0.38%)
Dec 12, 2023 0.0263 0.0287 0.0263 0.0263 2,500 -0.00(-0.38%)
Dec 11, 2023 0.0270 0.0270 0.0264 0.0264 95,750 +0.00(+6.88%)
Dec 08, 2023 0.0247 0.0247 0.0247 0.0247 1,000 +0.00(+0.00%)
Dec 06, 2023 0.0247 0 -0.00(-5.00%)
Dec 05, 2023 0.0252 0.0270 0.0252 0.0260 35,500 -0.00(-3.70%)
Dec 01, 2023 0.0270 0 +0.00(+4.25%)
Nov 30, 2023 0.0259 0.0259 0.0259 0.0259 500 -0.00(-0.38%)
Nov 29, 2023 0.0300 0.0300 0.0260 0.0260 10,000 +0.00(+0.00%)
Nov 27, 2023 0.0260 0 -0.00(-6.47%)
Nov 24, 2023 0.0278 0.0278 0.0278 0.0278 4,000 +0.00(+1.46%)
Nov 22, 2023 0.0293 0.0293 0.0274 0.0274 25,000 -0.00(-8.67%)
Nov 21, 2023 0.0240 0.0300 0.0240 0.0300 16,223 +0.01(+37.61%)
Nov 17, 2023 0.0218 0 -0.00(-8.02%)
Nov 15, 2023 0.0237 0 -0.00(-13.82%)
Nov 14, 2023 0.0275 0.0275 0.0275 0.0275 2,000 -0.00(-7.09%)
Nov 09, 2023 0.0296 0 +0.01(+32.74%)
Nov 08, 2023 0.0223 0.0223 0.0223 0.0223 300 -0.00(-7.08%)
Nov 06, 2023 0.0240 0 -0.01(-20.00%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+3.45%)
Nov 02, 2023 0.0295 0.0295 0.0290 0.0290 18,500 +0.00(+0.69%)
Nov 01, 2023 0.0288 0.0288 0.0270 0.0288 2,500 +0.00(+6.67%)
Oct 30, 2023 0.0270 44,000 -0.00(-6.90%)
Oct 27, 2023 0.0290 0.0290 0.0290 0.0290 600 +0.00(+0.00%)
Oct 26, 2023 0.0290 0.0296 0.0290 0.0290 5,610 -0.00(-3.01%)
Oct 25, 2023 0.0226 0.0299 0.0226 0.0299 9,191 +0.01(+59.89%)
Oct 23, 2023 0.0187 0 +0.00(+0.54%)
Oct 20, 2023 0.0186 0.0186 0.0186 0.0186 35,000 +0.00(+5.08%)
Oct 19, 2023 0.0177 0.0177 0.0177 0.0177 1,500 -0.00(-5.35%)
Oct 18, 2023 0.0187 0.0240 0.0187 0.0187 28,999 +0.00(+3.31%)
Oct 17, 2023 0.0171 0.0181 0.0171 0.0181 5,000 -0.00(-1.09%)
Oct 13, 2023 0.0183 0 +0.00(+0.00%)
Oct 12, 2023 0.0184 0.0184 0.0183 0.0183 2,358 -0.00(-0.54%)
Oct 11, 2023 0.0184 0.0184 0.0177 0.0184 10,500 +0.00(+0.00%)
Oct 10, 2023 0.0184 0.0184 0.0184 0.0184 28,500 -0.00(-14.42%)
Oct 09, 2023 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+18.13%)
Oct 05, 2023 0.0182 0 +0.00(+0.00%)
Oct 03, 2023 0.0182 75 +0.00(+10.30%)
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.