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

Falcon Gold Corp (OP: FGLDF )

0.0300 +0.0002 (+0.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.0510 0.0510 0.0486 0.0486 23,000 +0.00(+4.52%)
Apr 27, 2023 0.0465 0.0465 0.0465 0.0465 1,500 -0.01(-10.58%)
Apr 26, 2023 0.0520 0.0520 0.0520 0.0520 22,000 +0.00(+4.00%)
Apr 25, 2023 0.0530 0.0530 0.0500 0.0500 75,000 -0.01(-10.87%)
Apr 24, 2023 0.0500 0.0565 0.0500 0.0561 2,601 -0.00(-0.71%)
Apr 21, 2023 0.0565 0.0565 0.0565 0.0565 1,216 +0.00(+0.00%)
Apr 20, 2023 0.0570 0.0580 0.0550 0.0565 105,000 +0.00(+2.17%)
Apr 19, 2023 0.0542 0.0553 0.0539 0.0553 49,540 +0.00(+2.03%)
Apr 18, 2023 0.0522 0.0542 0.0522 0.0542 7,510 +0.00(+0.00%)
Apr 17, 2023 0.0525 0.0542 0.0500 0.0542 42,000 -0.00(-4.91%)
Apr 14, 2023 0.0493 0.0570 0.0493 0.0570 41,043 +0.00(+4.59%)
Apr 13, 2023 0.0619 0.0619 0.0545 0.0545 47,302 -0.01(-10.66%)
Apr 12, 2023 0.0563 0.0610 0.0547 0.0610 130,683 +0.00(+8.35%)
Apr 11, 2023 0.0563 0.0566 0.0556 0.0563 198,190 +0.01(+10.39%)
Apr 10, 2023 0.0577 0.0577 0.0510 0.0510 245,335 -0.00(-7.27%)
Apr 06, 2023 0.0526 0.0600 0.0460 0.0550 91,416 -0.00(-5.17%)
Apr 05, 2023 0.0655 0.0655 0.0573 0.0580 77,620 +0.00(+4.69%)
Apr 04, 2023 0.0505 0.0605 0.0446 0.0554 132,362 +0.01(+11.47%)
Apr 03, 2023 0.0533 0.0540 0.0467 0.0497 96,300 +0.01(+12.19%)
Mar 31, 2023 0.0450 0.0499 0.0430 0.0443 51,255 -0.00(-0.89%)
Mar 30, 2023 0.0450 0.0451 0.0428 0.0447 85,410 -0.00(-0.67%)
Mar 29, 2023 0.0450 0.0450 0.0442 0.0450 97,140 +0.00(+0.67%)
Mar 28, 2023 0.0427 0.0450 0.0397 0.0447 229,940 +0.00(+1.82%)
Mar 27, 2023 0.0445 0.0445 0.0395 0.0439 108,290 -0.00(-2.88%)
Mar 24, 2023 0.0481 0.0500 0.0452 0.0452 182,069 -0.00(-1.95%)
Mar 22, 2023 0.0461 0 +0.00(+2.90%)
Mar 21, 2023 0.0540 0.0540 0.0435 0.0448 299,849 +0.00(+2.28%)
Mar 20, 2023 0.0428 0.0449 0.0428 0.0438 66,641 -0.00(-9.32%)
Mar 17, 2023 0.0457 0.0483 0.0438 0.0483 22,843 +0.00(+0.63%)
Mar 16, 2023 0.0480 0.0480 0.0480 0.0480 34,955 +0.00(+0.21%)
Mar 15, 2023 0.0479 0.0540 0.0479 0.0479 12,242 +0.01(+20.96%)
Mar 14, 2023 0.0448 0.0448 0.0396 0.0396 65,400 -0.00(-5.26%)
Mar 13, 2023 0.0418 0.0442 0.0418 0.0418 25,935 +0.00(+2.96%)
Mar 10, 2023 0.0426 0.0426 0.0384 0.0406 54,000 -0.00(-6.67%)
Mar 09, 2023 0.0435 0.0450 0.0419 0.0435 46,590 -0.00(-6.45%)
Mar 08, 2023 0.0479 0.0479 0.0465 0.0465 58,850 -0.00(-4.32%)
Mar 07, 2023 0.0475 0.0486 0.0475 0.0486 21,039 -0.00(-2.21%)
Mar 06, 2023 0.0459 0.0498 0.0459 0.0497 6,250 +0.00(+1.84%)
Mar 03, 2023 0.0488 0.0488 0.0470 0.0488 157,000 +0.00(+3.17%)
Mar 02, 2023 0.0484 0.0484 0.0473 0.0473 4,050 -0.00(-2.27%)
Mar 01, 2023 0.0480 0.0484 0.0467 0.0484 35,000 +0.00(+0.00%)
Feb 28, 2023 0.0448 0.0484 0.0424 0.0484 33,990 +0.00(+7.08%)
Feb 27, 2023 0.0450 0.0474 0.0450 0.0452 84,480 -0.00(-6.80%)
Feb 24, 2023 0.0521 0.0521 0.0434 0.0485 190,002 -0.01(-9.51%)
Feb 23, 2023 0.0556 0.0556 0.0536 0.0536 6,700 +0.00(+0.75%)
Feb 22, 2023 0.0570 0.0579 0.0520 0.0532 95,275 -0.00(-6.67%)
Feb 21, 2023 0.0600 0.0600 0.0557 0.0570 14,000 -0.00(-5.00%)
Feb 17, 2023 0.0680 0.0680 0.0576 0.0600 32,250 -0.00(-0.33%)
Feb 16, 2023 0.0602 0.0602 0.0602 0.0602 1,700 +0.00(+8.86%)
Feb 15, 2023 0.0585 0.0585 0.0553 0.0553 54,400 -0.00(-3.83%)
Feb 14, 2023 0.0586 0.0605 0.0575 0.0575 32,500 -0.00(-5.74%)
Feb 13, 2023 0.0611 0.0611 0.0610 0.0610 16,085 +0.00(+0.83%)
Feb 10, 2023 0.0605 0.0605 0.0605 0.0605 1,200 +0.00(+4.31%)
Feb 09, 2023 0.0610 0.0610 0.0580 0.0580 34,305 -0.00(-4.13%)
Feb 08, 2023 0.0680 0.0680 0.0600 0.0605 39,200 -0.01(-8.33%)
Feb 07, 2023 0.0620 0.0660 0.0610 0.0660 16,324 +0.01(+10.00%)
Feb 06, 2023 0.0620 0.0622 0.0600 0.0600 10,518 -0.00(-6.83%)
Feb 03, 2023 0.0646 0.0646 0.0627 0.0644 49,310 +0.00(+7.33%)
Feb 02, 2023 0.0683 0.0683 0.0600 0.0600 9,500 -0.01(-12.15%)
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.