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 (%)
Jul 30, 2021 0.0670 0.0677 0.0655 0.0672 81,650 -0.00(-2.61%)
Jul 29, 2021 0.0700 0.0700 0.0690 0.0690 38,350 -0.01(-9.69%)
Jul 28, 2021 0.0764 0.0764 0.0764 0.0764 6,000 -0.00(-2.05%)
Jul 26, 2021 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Jul 23, 2021 0.0812 0.0812 0.0800 0.0800 26,500 +0.00(+3.09%)
Jul 21, 2021 0.0776 0.0776 0.0776 0 +0.00(+2.37%)
Jul 20, 2021 0.0726 0.0758 0.0726 0.0758 11,000 +0.01(+9.54%)
Jul 19, 2021 0.0694 0.0825 0.0692 0.0692 67,100 -0.02(-18.49%)
Jul 16, 2021 0.0800 0.0873 0.0793 0.0849 9,950 +0.00(+0.47%)
Jul 15, 2021 0.0797 0.0894 0.0780 0.0845 27,000 -0.01(-6.73%)
Jul 14, 2021 0.0922 0.0922 0.0828 0.0906 32,085 -0.00(-1.74%)
Jul 13, 2021 0.0900 0.0928 0.0900 0.0922 169,500 +0.01(+16.27%)
Jul 12, 2021 0.0793 0.0938 0.0793 0.0793 5,650 -0.01(-13.52%)
Jul 07, 2021 0.0917 0.0917 0.0917 0 +0.01(+8.65%)
Jul 06, 2021 0.0840 0.1300 0.0840 0.0844 28,900 +0.00(+2.93%)
Jul 02, 2021 0.0820 0.0820 0.0820 0.0820 10,000 +0.00(+2.50%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 -0.01(-6.65%)
Jun 29, 2021 0.0850 0.0858 0.0850 0.0857 15,000 +0.01(+11.15%)
Jun 28, 2021 0.0760 0.0771 0.0760 0.0771 51,000 -0.00(-2.53%)
Jun 25, 2021 0.0827 0.0827 0.0791 0.0791 13,100 +0.00(+4.35%)
Jun 24, 2021 0.0734 0.0758 0.0734 0.0758 14,700 +0.00(+5.13%)
Jun 23, 2021 0.0721 0.0721 0.0721 0.0721 50,000 -0.01(-7.45%)
Jun 18, 2021 0.0779 0.0779 0.0779 0 -0.00(-5.00%)
Jun 17, 2021 0.0820 0.0820 0.0820 0.0820 10,000 -0.01(-6.29%)
Jun 16, 2021 0.0839 0.0875 0.0839 0.0875 6,500 -0.00(-0.68%)
Jun 14, 2021 0.0881 0.0881 0.0881 0 +0.01(+6.14%)
Jun 11, 2021 0.0846 0.0846 0.0830 0.0830 72,100 -0.01(-7.78%)
Jun 10, 2021 0.0800 0.0900 0.0800 0.0900 40,100 +0.01(+8.43%)
Jun 09, 2021 0.0800 0.0840 0.0780 0.0830 76,180 +0.01(+9.50%)
Jun 08, 2021 0.0758 0.0758 0.0758 0.0758 500 -0.00(-0.39%)
Jun 07, 2021 0.0762 0.0762 0.0691 0.0761 27,650 +0.00(+0.26%)
Jun 04, 2021 0.0759 0.0780 0.0759 0.0759 12,500 +0.00(+0.00%)
Jun 03, 2021 0.0750 0.0759 0.0750 0.0759 40,520 -0.00(-3.56%)
Jun 02, 2021 0.0698 0.0798 0.0655 0.0787 29,700 +0.01(+12.27%)
Jun 01, 2021 0.0797 0.0797 0.0700 0.0701 75,500 -0.01(-12.38%)
May 28, 2021 0.0798 0.0800 0.0790 0.0800 156,500 +0.00(+0.13%)
May 27, 2021 0.0799 0.0799 0.0798 0.0799 79,000 -0.00(-0.13%)
May 26, 2021 0.0728 0.0800 0.0728 0.0800 6,809 -0.00(-0.50%)
May 25, 2021 0.0750 0.0804 0.0750 0.0804 53,012 +0.00(+0.63%)
May 24, 2021 0.0701 0.0799 0.0601 0.0799 5,500 -0.00(-0.13%)
May 21, 2021 0.0870 0.0870 0.0800 0.0800 12,800 -0.00(-5.44%)
May 20, 2021 0.0800 0.0846 0.0800 0.0846 190,500 +0.02(+27.41%)
May 19, 2021 0.0769 0.0769 0.0664 0.0664 50,500 -0.00(-6.08%)
May 18, 2021 0.0707 0.0707 0.0707 0.0707 5,000 -0.00(-5.73%)
May 17, 2021 0.0750 0.0804 0.0750 0.0750 83,000 +0.01(+8.70%)
May 14, 2021 0.0701 0.0701 0.0690 0.0690 4,000 +0.00(+0.88%)
May 13, 2021 0.0757 0.0757 0.0684 0.0684 42,300 -0.01(-9.88%)
May 12, 2021 0.0759 0.0759 0.0759 0.0759 11,400 -0.00(-0.13%)
May 11, 2021 0.0760 0.0783 0.0760 0.0760 2,500 +0.00(+0.00%)
May 10, 2021 0.0727 0.0801 0.0727 0.0760 13,200 -0.01(-9.42%)
May 07, 2021 0.0691 0.0839 0.0691 0.0839 7,245 +0.01(+10.39%)
May 06, 2021 0.0723 0.0760 0.0723 0.0760 9,000 +0.00(+1.33%)
May 05, 2021 0.0774 0.0774 0.0750 0.0750 12,000 +0.00(+3.59%)
May 04, 2021 0.0781 0.0790 0.0724 0.0724 13,823 +0.00(+0.84%)
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.