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 (%)
Jun 30, 2022 0.0579 0.0744 0.0579 0.0634 57,410 +0.00(+0.00%)
Jun 29, 2022 0.0862 0.0862 0.0550 0.0634 124,863 -0.00(-5.65%)
Jun 28, 2022 0.0672 0.0672 0.0672 0.0672 1,500 +0.01(+17.07%)
Jun 27, 2022 0.0594 0.0594 0.0574 0.0574 86,100 -0.00(-3.04%)
Jun 24, 2022 0.0738 0.0738 0.0582 0.0592 67,348 +0.00(+0.68%)
Jun 23, 2022 0.0610 0.0610 0.0578 0.0588 11,992 -0.00(-2.00%)
Jun 22, 2022 0.0600 0.0631 0.0600 0.0600 49,700 -0.00(-3.54%)
Jun 21, 2022 0.0665 0.0696 0.0622 0.0622 63,090 -0.00(-6.47%)
Jun 17, 2022 0.1007 0.1007 0.0602 0.0665 219,898 +0.00(+2.78%)
Jun 16, 2022 0.0677 0.0677 0.0619 0.0647 79,312 -0.00(-4.43%)
Jun 15, 2022 0.0640 0.0677 0.0600 0.0677 77,731 +0.00(+6.78%)
Jun 14, 2022 0.0628 0.0634 0.0618 0.0634 30,595 -0.00(-0.94%)
Jun 13, 2022 0.0630 0.0640 0.0630 0.0640 17,500 -0.00(-1.08%)
Jun 10, 2022 0.0676 0.0676 0.0646 0.0647 48,443 -0.00(-4.99%)
Jun 09, 2022 0.0674 0.0690 0.0670 0.0681 341,985 +0.00(+0.15%)
Jun 08, 2022 0.0685 0.0691 0.0672 0.0680 206,809 -0.00(-0.44%)
Jun 07, 2022 0.0675 0.0683 0.0675 0.0683 28,000 +0.00(+1.04%)
Jun 06, 2022 0.0676 0.0676 0.0676 0.0676 1,400 -0.00(-0.73%)
Jun 03, 2022 0.0750 0.0750 0.0674 0.0681 26,000 +0.00(+4.13%)
Jun 02, 2022 0.0673 0.0702 0.0654 0.0654 217,486 -0.01(-13.03%)
Jun 01, 2022 0.0734 0.0800 0.0734 0.0752 88,153 -0.00(-1.96%)
May 31, 2022 0.0790 0.0790 0.0712 0.0767 31,750 +0.00(+2.27%)
May 27, 2022 0.0759 0.0759 0.0722 0.0750 33,138 +0.00(+2.74%)
May 26, 2022 0.0716 0.0730 0.0716 0.0730 78,000 -0.00(-0.41%)
May 25, 2022 0.0733 0.0905 0.0733 0.0733 56,240 +0.00(+2.23%)
May 24, 2022 0.0762 0.0794 0.0716 0.0717 121,660 -0.03(-29.01%)
May 23, 2022 0.1053 0.1071 0.0716 0.1010 37,432 +0.03(+35.21%)
May 20, 2022 0.0766 0.0768 0.0738 0.0747 10,500 +0.00(+4.33%)
May 19, 2022 0.0716 0.0716 0.0716 0.0716 20,000 +0.00(+0.42%)
May 18, 2022 0.0728 0.0807 0.0700 0.0713 46,778 -0.01(-9.06%)
May 17, 2022 0.0807 0.0807 0.0750 0.0784 24,800 +0.01(+12.97%)
May 16, 2022 0.0760 0.0761 0.0694 0.0694 44,000 -0.00(-1.70%)
May 13, 2022 0.0842 0.0842 0.0500 0.0706 220,251 +0.00(+6.33%)
May 12, 2022 0.0652 0.0664 0.0643 0.0664 51,000 -0.00(-4.18%)
May 11, 2022 0.0680 0.0701 0.0655 0.0693 129,851 -0.00(-5.07%)
May 10, 2022 0.0712 0.0744 0.0712 0.0730 133,517 -0.01(-6.41%)
May 09, 2022 0.0770 0.0780 0.0683 0.0780 168,337 -0.00(-0.26%)
May 06, 2022 0.0734 0.0785 0.0700 0.0782 228,525 -0.00(-1.01%)
May 05, 2022 0.0790 0.0829 0.0790 0.0790 425,431 -0.00(-4.93%)
May 04, 2022 0.0800 0.0867 0.0785 0.0831 231,680 -0.00(-4.81%)
May 03, 2022 0.0827 0.0873 0.0800 0.0873 383,481 +0.01(+6.46%)
May 02, 2022 0.0812 0.0842 0.0810 0.0820 244,328 -0.02(-16.41%)
Apr 29, 2022 0.0833 0.1081 0.0813 0.0981 454,565 +0.02(+20.66%)
Apr 28, 2022 0.0840 0.0850 0.0800 0.0813 143,214 -0.00(-2.17%)
Apr 27, 2022 0.0806 0.0840 0.0785 0.0831 367,397 +0.00(+5.99%)
Apr 26, 2022 0.0856 0.0941 0.0703 0.0784 503,773 +0.00(+4.39%)
Apr 25, 2022 0.0700 0.0751 0.0700 0.0751 199,590 -0.00(-0.66%)
Apr 22, 2022 0.0755 0.0756 0.0729 0.0756 158,500 -0.00(-0.66%)
Apr 21, 2022 0.0800 0.0804 0.0750 0.0761 198,358 -0.00(-5.58%)
Apr 20, 2022 0.0900 0.0900 0.0800 0.0806 93,645 -0.00(-3.59%)
Apr 19, 2022 0.0883 0.0883 0.0836 0.0836 20,202 +0.00(+5.29%)
Apr 18, 2022 0.0840 0.0840 0.0794 0.0794 117,512 -0.00(-0.75%)
Apr 14, 2022 0.1000 0.1000 0.0793 0.0800 119,581 -0.01(-10.01%)
Apr 13, 2022 0.0861 0.0926 0.0861 0.0889 93,500 +0.01(+6.47%)
Apr 12, 2022 0.0920 0.0920 0.0832 0.0835 230,040 -0.01(-8.94%)
Apr 11, 2022 0.0885 0.0923 0.0850 0.0917 196,634 -0.00(-1.19%)
Apr 08, 2022 0.0840 0.0928 0.0837 0.0928 228,950 +0.01(+10.48%)
Apr 07, 2022 0.0874 0.0874 0.0820 0.0840 104,828 +0.00(+0.72%)
Apr 06, 2022 0.1139 0.1139 0.0830 0.0834 112,494 -0.00(-1.18%)
Apr 05, 2022 0.0874 0.0874 0.0844 0.0844 91,562 +0.00(+0.36%)
Apr 04, 2022 0.0835 0.0856 0.0835 0.0841 262,547 +0.00(+1.82%)
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.