Falcon Gold Corp (OP: FGLDF )

0.0274 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0297 0.0297 0.0274 0.0274 16,000 -0.00(-10.75%)
Mar 25, 2024 0.0307 0 +0.00(+6.60%)
Mar 22, 2024 0.0288 0.0288 0.0288 0.0288 5,000 +0.00(+0.35%)
Mar 21, 2024 0.0287 0.0287 0.0287 0.0287 10,000 -0.00(-13.03%)
Mar 20, 2024 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-0.60%)
Mar 19, 2024 0.0332 0.0332 0.0332 0.0332 9,500 +0.00(+3.75%)
Mar 18, 2024 0.0320 0.0320 0.0320 0.0320 9,500 -0.01(-14.21%)
Mar 15, 2024 0.0373 0.0373 0.0373 0.0373 10,000 +0.00(+10.68%)
Mar 13, 2024 0.0337 0 +0.01(+27.17%)
Mar 12, 2024 0.0298 0.0298 0.0260 0.0265 44,303 +0.00(+1.92%)
Mar 11, 2024 0.0280 0.0280 0.0260 0.0260 25,000 -0.00(-12.75%)
Mar 08, 2024 0.0298 0.0298 0.0259 0.0298 5,400 +0.00(+15.50%)
Mar 07, 2024 0.0258 0.0258 0.0258 0.0258 3,600 +0.00(+2.38%)
Mar 06, 2024 0.0252 0.0257 0.0252 0.0252 7,743 -0.01(-16.83%)
Mar 05, 2024 0.0303 0.0303 0.0303 0.0303 5,000 +0.00(+10.58%)
Mar 04, 2024 0.0300 0.0300 0.0274 0.0274 30,600 +0.00(+1.48%)
Mar 01, 2024 0.0270 0.0270 0.0270 0.0270 20,799 +0.00(+0.00%)
Feb 29, 2024 0.0270 0.0270 0.0270 0.0270 19,000 +0.00(+14.89%)
Feb 28, 2024 0.0235 0.0235 0.0235 0.0235 25,000 +0.01(+29.83%)
Feb 26, 2024 0.0181 0 +0.00(+5.85%)
Feb 22, 2024 0.0171 0 -0.00(-7.57%)
Feb 21, 2024 0.0185 0.0185 0.0185 0.0185 500 +0.00(+3.93%)
Feb 16, 2024 0.0178 0 +0.00(+18.67%)
Feb 15, 2024 0.0195 0.0195 0.0150 0.0150 9,100 -0.00(-6.25%)
Feb 09, 2024 0.0160 0 -0.00(-6.43%)
Feb 08, 2024 0.0171 0.0171 0.0171 0.0171 35,000 -0.00(-5.00%)
Feb 07, 2024 0.0189 0.0189 0.0180 0.0180 12,000 -0.00(-2.70%)
Feb 06, 2024 0.0185 0.0185 0.0184 0.0185 3,200 -0.00(-3.65%)
Feb 05, 2024 0.0192 0.0192 0.0190 0.0192 19,150 -0.00(-2.04%)
Feb 02, 2024 0.0196 0.0196 0.0196 0.0196 2,500 +0.00(+6.52%)
Jan 31, 2024 0.0184 0 +0.00(+0.00%)
Jan 30, 2024 0.0194 0.0194 0.0184 0.0184 30,000 -0.00(-20.69%)
Jan 26, 2024 0.0232 0 +0.00(+10.48%)
Jan 22, 2024 0.0210 0 -0.00(-6.67%)
Jan 19, 2024 0.0225 0.0225 0.0225 0.0225 500 +0.00(+0.00%)
Jan 18, 2024 0.0230 0.0230 0.0225 0.0225 8,300 -0.00(-4.26%)
Jan 16, 2024 0.0235 0 +0.00(+2.17%)
Jan 12, 2024 0.0200 0.0230 0.0200 0.0230 29,000 +0.00(+1.32%)
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.