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

Falcon Gold Corp (OP: FGLDF )

0.0299 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 16, 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 16, 2024 0.0299 0.0299 0.0299 0.0299 1,000 +0.00(+1.36%)
Jul 15, 2024 0.0250 0.0295 0.0250 0.0295 302,760 -0.00(-0.34%)
Jul 12, 2024 0.0296 0.0296 0.0296 0.0296 10,000 +0.00(+0.34%)
Jul 11, 2024 0.0296 0.0296 0.0284 0.0295 106,500 +0.00(+17.53%)
Jul 10, 2024 0.0250 0.0251 0.0250 0.0251 202,000 -0.01(-27.03%)
Jul 09, 2024 0.0344 0.0344 0.0344 0.0344 5,000 +0.01(+37.60%)
Jul 08, 2024 0.0250 0.0250 0.0250 0.0250 14,500 -0.00(-3.85%)
Jul 05, 2024 0.0260 0.0260 0.0260 0.0260 21,000 -0.00(-12.75%)
Jul 03, 2024 0.0298 0.0298 0.0298 0.0298 1,000 +0.00(+17.32%)
Jul 02, 2024 0.0254 0.0290 0.0218 0.0254 137,800 -0.01(-27.43%)
Jun 28, 2024 0.0350 0 +0.01(+16.67%)
Jun 27, 2024 0.0260 0.0388 0.0260 0.0300 28,800 +0.01(+42.86%)
Jun 26, 2024 0.0299 0.0299 0.0210 0.0210 264,278 -0.01(-30.00%)
Jun 25, 2024 0.0294 0.0388 0.0294 0.0300 299,676 +0.00(+10.70%)
Jun 24, 2024 0.0201 0.0295 0.0201 0.0271 18,000 -0.00(-7.51%)
Jun 21, 2024 0.0300 0.0388 0.0254 0.0293 1,163,800 -0.00(-5.48%)
Jun 18, 2024 0.0310 2,000 +0.00(+0.00%)
Jun 17, 2024 0.0310 0.0310 0.0310 0.0310 6,525 +0.00(+2.31%)
Jun 14, 2024 0.0290 0.0303 0.0290 0.0303 12,800 +0.00(+1.00%)
Jun 13, 2024 0.0290 0.0300 0.0290 0.0300 10,000 -0.00(-9.37%)
Jun 12, 2024 0.0331 0.0331 0.0331 0.0331 1,200 +0.00(+1.85%)
Jun 11, 2024 0.0300 0.0325 0.0290 0.0325 80,100 +0.00(+0.00%)
Jun 07, 2024 0.0325 6,000 -0.00(-7.93%)
Jun 05, 2024 0.0353 0 +0.00(+5.06%)
Jun 04, 2024 0.0335 0.0336 0.0335 0.0336 10,000 +0.00(+1.82%)
Jun 03, 2024 0.0330 0.0337 0.0330 0.0330 28,000 -0.00(-0.90%)
May 31, 2024 0.0289 0.0333 0.0289 0.0333 10,200 -0.00(-1.19%)
May 30, 2024 0.0282 0.0337 0.0282 0.0337 31,100 +0.00(+16.21%)
May 29, 2024 0.0290 0.0336 0.0290 0.0290 30,950 -0.00(-8.81%)
May 28, 2024 0.0373 0.0373 0.0318 0.0318 16,000 -0.00(-3.64%)
May 24, 2024 0.0340 0.0341 0.0330 0.0330 125,700 -0.00(-1.79%)
May 23, 2024 0.0299 0.0336 0.0299 0.0336 77,293 +0.00(+0.00%)
May 22, 2024 0.0332 0.0336 0.0328 0.0336 55,975 +0.00(+0.00%)
May 21, 2024 0.0460 0.0460 0.0299 0.0336 125,750 -0.01(-23.64%)
May 20, 2024 0.0440 0.0440 0.0440 0.0440 3,000 +0.01(+17.65%)
May 16, 2024 0.0374 0 +0.00(+12.31%)
May 14, 2024 0.0333 0 +0.00(+0.30%)
May 13, 2024 0.0334 0.0334 0.0332 0.0332 13,000 +0.00(+10.67%)
May 10, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.67%)
May 09, 2024 0.0260 0.0298 0.0260 0.0298 21,000 -0.00(-0.67%)
May 08, 2024 0.0300 0.0300 0.0300 0.0300 11,300 -0.00(-7.41%)
May 07, 2024 0.0331 0.0332 0.0288 0.0324 87,925 -0.00(-2.41%)
May 06, 2024 0.0332 0.0332 0.0332 0.0332 5,000 +0.00(+0.00%)
May 03, 2024 0.0375 0.0375 0.0328 0.0332 95,200 -0.00(-5.14%)
May 02, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
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.