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

Great Pacific Gold Corp (OP: FSXLF )

0.3539 -0.0160 (-4.33%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3687 0.3687 0.3488 0.3539 2,650 -0.02(-4.33%)
Nov 27, 2024 0.3685 0.3755 0.3500 0.3699 10,276 +0.01(+2.04%)
Nov 26, 2024 0.3210 0.3625 0.3210 0.3625 22,151 +0.01(+2.08%)
Nov 25, 2024 0.3700 0.3754 0.3535 0.3551 10,240 -0.02(-6.06%)
Nov 22, 2024 0.3700 0.3810 0.3502 0.3780 14,405 +0.02(+6.60%)
Nov 21, 2024 0.3344 0.3646 0.3344 0.3546 32,742 +0.02(+6.65%)
Nov 20, 2024 0.3300 0.3390 0.3300 0.3325 37,339 -0.00(-0.78%)
Nov 19, 2024 0.3307 0.3483 0.3200 0.3351 43,872 +0.01(+3.27%)
Nov 18, 2024 0.3200 0.3446 0.3200 0.3245 76,550 -0.02(-4.64%)
Nov 15, 2024 0.3367 0.3600 0.3300 0.3403 71,528 -0.01(-3.10%)
Nov 14, 2024 0.3800 0.3800 0.3432 0.3512 33,960 -0.03(-7.58%)
Nov 13, 2024 0.4371 0.4371 0.3750 0.3800 3,950 -0.01(-3.18%)
Nov 12, 2024 0.3800 0.4371 0.3800 0.3925 90,614 +0.01(+1.42%)
Nov 11, 2024 0.4374 0.4374 0.3800 0.3870 127,946 -0.04(-9.90%)
Nov 08, 2024 0.4308 0.4308 0.4250 0.4295 32,200 -0.00(-0.28%)
Nov 07, 2024 0.4410 0.4680 0.4225 0.4307 39,998 -0.00(-0.21%)
Nov 06, 2024 0.4400 0.4464 0.4239 0.4316 75,246 -0.02(-5.08%)
Nov 05, 2024 0.4539 0.4586 0.4450 0.4547 27,048 +0.00(+1.04%)
Nov 04, 2024 0.4531 0.4575 0.4475 0.4500 18,048 -0.00(-0.79%)
Nov 01, 2024 0.4409 0.4536 0.4377 0.4536 42,256 +0.00(+0.80%)
Oct 31, 2024 0.4750 0.4750 0.4500 0.4500 228,800 -0.03(-7.22%)
Oct 30, 2024 0.5010 0.5010 0.4743 0.4850 52,245 -0.02(-4.81%)
Oct 29, 2024 0.5482 0.5482 0.4906 0.5095 194,213 -0.00(-0.62%)
Oct 28, 2024 0.4495 0.5300 0.4495 0.5127 57,787 +0.04(+7.37%)
Oct 25, 2024 0.4855 0.4855 0.4769 0.4775 15,680 -0.01(-2.31%)
Oct 24, 2024 0.4776 0.5263 0.4720 0.4888 130,766 -0.01(-2.26%)
Oct 23, 2024 0.5000 0.5200 0.4975 0.5001 106,696 -0.03(-5.80%)
Oct 22, 2024 0.5455 0.5497 0.5299 0.5309 10,171 -0.00(-0.34%)
Oct 21, 2024 0.5450 0.5564 0.5133 0.5327 17,685 -0.01(-1.35%)
Oct 18, 2024 0.5614 0.5645 0.5389 0.5400 60,979 -0.02(-3.79%)
Oct 17, 2024 0.5400 0.5700 0.5351 0.5613 39,064 +0.01(+0.99%)
Oct 16, 2024 0.5670 0.5670 0.5350 0.5558 19,741 +0.01(+1.05%)
Oct 15, 2024 0.4993 0.5500 0.4976 0.5500 82,975 +0.05(+9.45%)
Oct 14, 2024 0.4750 0.5100 0.4750 0.5025 4,919 +0.00(+0.14%)
Oct 11, 2024 0.4780 0.5165 0.4780 0.5018 110,278 +0.03(+5.64%)
Oct 10, 2024 0.4200 0.4760 0.4200 0.4750 42,943 +0.04(+8.40%)
Oct 09, 2024 0.4200 0.4382 0.4200 0.4382 4,050 +0.00(+0.05%)
Oct 08, 2024 0.4447 0.4447 0.4200 0.4380 17,555 -0.01(-2.60%)
Oct 07, 2024 0.4752 0.4761 0.4497 0.4497 29,929 -0.04(-8.22%)
Oct 04, 2024 0.4800 0.4934 0.4788 0.4900 18,617 +0.02(+4.26%)
Oct 03, 2024 0.4900 0.4900 0.4631 0.4700 30,430 -0.01(-2.97%)
Oct 02, 2024 0.4800 0.4897 0.4594 0.4844 23,511 +0.02(+4.22%)
Oct 01, 2024 0.4700 0.4700 0.4639 0.4648 33,033 -0.01(-1.11%)
Sep 30, 2024 0.4338 0.4822 0.4300 0.4700 36,662 +0.03(+7.53%)
Sep 27, 2024 0.4300 0.4598 0.4250 0.4371 23,116 +0.01(+1.65%)
Sep 26, 2024 0.4532 0.4532 0.4300 0.4300 59,198 -0.04(-8.67%)
Sep 25, 2024 0.4650 0.4740 0.4401 0.4708 69,356 -0.01(-1.92%)
Sep 24, 2024 0.4700 0.4846 0.4650 0.4800 67,868 +0.01(+2.67%)
Sep 23, 2024 0.4853 0.4964 0.4600 0.4675 56,615 -0.01(-1.37%)
Sep 20, 2024 0.4625 0.5139 0.4510 0.4740 88,775 -0.00(-0.52%)
Sep 19, 2024 0.4729 0.4800 0.4684 0.4765 10,002 -0.01(-1.91%)
Sep 18, 2024 0.4789 0.4858 0.4700 0.4858 18,014 +0.01(+1.19%)
Sep 17, 2024 0.4725 0.4801 0.4467 0.4801 15,112 -0.01(-2.81%)
Sep 16, 2024 0.4890 0.4955 0.4725 0.4940 45,680 +0.02(+5.08%)
Sep 13, 2024 0.4894 0.4894 0.4701 0.4701 20,066 -0.01(-1.47%)
Sep 12, 2024 0.4484 0.4863 0.4350 0.4771 108,457 +0.05(+10.90%)
Sep 11, 2024 0.4288 0.4418 0.4288 0.4302 20,002 -0.01(-2.23%)
Sep 10, 2024 0.4442 0.4606 0.4200 0.4400 41,141 -0.01(-2.20%)
Sep 09, 2024 0.4400 0.4499 0.4149 0.4499 84,750 +0.03(+6.86%)
Sep 06, 2024 0.4100 0.4273 0.4081 0.4210 36,806 +0.01(+2.68%)
Sep 05, 2024 0.4100 0.4374 0.4100 0.4100 69,065 -0.03(-6.11%)
Sep 04, 2024 0.4050 0.4367 0.4050 0.4367 68,381 +0.03(+6.51%)
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.