Skip to main content

Falcon Gold Corp (OP: FGLDF )

0.0248 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.0248 0 -0.00(-0.40%)
Nov 25, 2024 0.0249 0.0249 0.0249 0.0249 3,817 +0.00(+5.96%)
Nov 22, 2024 0.0235 0.0235 0.0235 0.0235 100 -0.00(-6.00%)
Nov 21, 2024 0.0250 0.0250 0.0232 0.0250 50,000 -0.00(-0.79%)
Nov 19, 2024 0.0252 0 +0.01(+26.63%)
Nov 18, 2024 0.0234 0.0235 0.0199 0.0199 41,499 -0.00(-20.08%)
Nov 15, 2024 0.0236 0.0261 0.0226 0.0249 66,341 -0.00(-13.24%)
Nov 14, 2024 0.0262 0.0287 0.0262 0.0287 25,000 +0.00(+14.34%)
Nov 13, 2024 0.0254 0.0254 0.0244 0.0251 144,500 -0.00(-16.33%)
Nov 12, 2024 0.0165 0.0300 0.0165 0.0300 76,000 +0.00(+4.53%)
Nov 11, 2024 0.0287 0.0287 0.0287 0.0287 18,000 +0.00(+16.19%)
Nov 08, 2024 0.0269 0.0269 0.0247 0.0247 15,500 -0.00(-8.18%)
Nov 07, 2024 0.0262 0.0269 0.0262 0.0269 32,700 +0.00(+2.28%)
Nov 06, 2024 0.0263 0.0263 0.0263 0.0263 659 -0.00(-0.75%)
Nov 05, 2024 0.0295 0.0295 0.0265 0.0265 2,196 -0.00(-7.02%)
Nov 04, 2024 0.0280 0.0285 0.0280 0.0285 20,000 -0.00(-1.38%)
Nov 01, 2024 0.0400 0.0400 0.0289 0.0289 45,500 -0.00(-1.70%)
Oct 31, 2024 0.0325 0.0337 0.0290 0.0294 222,139 -0.00(-9.54%)
Oct 30, 2024 0.0325 0.0325 0.0300 0.0325 27,000 +0.00(+1.56%)
Oct 29, 2024 0.0331 0.0374 0.0320 0.0320 139,504 -0.00(-1.54%)
Oct 28, 2024 0.0431 0.0431 0.0325 0.0325 110,919 -0.00(-0.61%)
Oct 25, 2024 0.0370 0.0375 0.0280 0.0327 955,159 -0.00(-6.30%)
Oct 24, 2024 0.0339 0.0349 0.0279 0.0349 340,350 +0.01(+20.34%)
Oct 23, 2024 0.0338 0.0370 0.0277 0.0290 267,517 -0.01(-16.91%)
Oct 22, 2024 0.0370 0.0370 0.0283 0.0349 1,003,474 +0.01(+18.31%)
Oct 21, 2024 0.0280 0.0349 0.0249 0.0295 1,286,453 +0.00(+18.00%)
Oct 18, 2024 0.0250 0.0284 0.0250 0.0250 359,300 +0.00(+5.93%)
Oct 17, 2024 0.0370 0.0370 0.0236 0.0236 225,480 -0.00(-12.59%)
Oct 16, 2024 0.0260 0.0340 0.0253 0.0270 345,668 +0.00(+3.85%)
Oct 15, 2024 0.0275 0.0275 0.0241 0.0260 78,350 +0.00(+7.88%)
Oct 11, 2024 0.0241 0 -0.00(-7.31%)
Oct 10, 2024 0.0302 0.0302 0.0260 0.0260 101,000 -0.00(-13.33%)
Oct 09, 2024 0.0300 0.0300 0.0300 0.0300 50,000 -0.00(-5.36%)
Oct 08, 2024 0.0317 0.0317 0.0317 0.0317 34,737 +0.00(+13.21%)
Oct 04, 2024 0.0280 0 -0.01(-16.67%)
Oct 02, 2024 0.0336 0 +0.01(+23.53%)
Oct 01, 2024 0.0272 0.0272 0.0272 0.0272 98,500 -0.00(-9.33%)
Sep 30, 2024 0.0336 0.0336 0.0300 0.0300 70,000 +0.00(+3.45%)
Sep 27, 2024 0.0290 0.0290 0.0290 0.0290 1,000 -0.00(-13.43%)
Sep 25, 2024 0.0335 0 -0.00(-0.30%)
Sep 24, 2024 0.0336 0.0336 0.0336 0.0336 16,800 +0.00(+16.26%)
Sep 23, 2024 0.0289 0.0289 0.0289 0.0289 6,500 -0.01(-14.75%)
Sep 19, 2024 0.0339 0 +0.00(+0.00%)
Sep 18, 2024 0.0419 0.0419 0.0339 0.0339 45,970 +0.00(+4.31%)
Sep 13, 2024 0.0325 2,700 +0.00(+7.97%)
Sep 12, 2024 0.0301 0.0301 0.0301 0.0301 20,000 +0.00(+5.99%)
Sep 11, 2024 0.0290 0.0301 0.0284 0.0284 45,000 -0.01(-15.48%)
Sep 10, 2024 0.0336 0.0336 0.0336 0.0336 20,000 +0.00(+0.00%)
Sep 09, 2024 0.0305 0.0336 0.0245 0.0336 36,500 +0.01(+21.30%)
Sep 06, 2024 0.0277 0.0277 0.0277 0.0277 61,000 +0.00(+0.00%)
Sep 04, 2024 0.0277 20,000 +0.01(+31.90%)
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.