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

Faircourt Gold Income Corp (TSX: FGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 8.800 8.800 8.800 0 +0.21(+2.44%)
Dec 30, 2009 8.710 8.710 8.590 8.590 5,414 -0.24(-2.72%)
Dec 29, 2009 8.520 8.830 8.520 8.830 845 +0.08(+0.91%)
Dec 24, 2009 8.750 8.750 8.750 8.750 400 +0.05(+0.57%)
Dec 23, 2009 8.650 8.800 8.610 8.700 14,728 +0.14(+1.64%)
Dec 22, 2009 8.650 8.650 8.560 8.560 9,225 -0.09(-1.04%)
Dec 21, 2009 8.650 8.650 8.650 8.650 7,950 -0.03(-0.35%)
Dec 18, 2009 8.610 8.680 8.610 8.680 1,769 -0.03(-0.34%)
Dec 17, 2009 8.550 8.890 8.550 8.710 11,700 -0.06(-0.68%)
Dec 16, 2009 8.770 8.770 8.770 36 +0.00(+0.00%)
Dec 15, 2009 8.770 8.770 8.770 2 +0.00(+0.00%)
Dec 14, 2009 8.770 8.770 8.770 8.770 900 +0.16(+1.86%)
Dec 11, 2009 8.600 8.670 8.600 8.610 1,500 -0.04(-0.46%)
Dec 10, 2009 8.740 8.860 8.370 8.650 13,400 -0.23(-2.59%)
Dec 09, 2009 8.750 8.880 8.570 8.880 1,626 +0.30(+3.50%)
Dec 08, 2009 8.370 8.580 8.370 8.580 12,200 -0.02(-0.23%)
Dec 07, 2009 8.540 8.600 8.540 8.600 3,600 +0.00(+0.00%)
Dec 04, 2009 8.340 8.640 8.340 8.600 1,700 -0.25(-2.82%)
Dec 03, 2009 9.000 9.020 8.850 8.850 15,970 -0.17(-1.88%)
Dec 02, 2009 8.920 9.200 8.920 9.020 24,799 +0.10(+1.12%)
Dec 01, 2009 8.720 9.000 8.720 8.920 21,186 +0.22(+2.53%)
Nov 30, 2009 8.760 8.790 8.700 8.700 4,500 -0.03(-0.34%)
Nov 27, 2009 8.800 8.800 8.550 8.730 900 -0.07(-0.80%)
Nov 26, 2009 8.830 8.850 8.780 8.800 3,300 -0.05(-0.56%)
Nov 25, 2009 8.850 8.980 8.850 8.850 3,800 +0.14(+1.61%)
Nov 24, 2009 8.800 8.850 8.690 8.710 10,350 -0.09(-1.02%)
Nov 23, 2009 8.900 9.150 8.800 8.800 17,000 +0.00(+0.00%)
Nov 20, 2009 8.840 8.900 8.800 8.800 3,900 +0.05(+0.57%)
Nov 19, 2009 8.690 8.750 8.690 8.750 4,000 +0.01(+0.11%)
Nov 18, 2009 8.740 8.740 8.740 8.740 600 -0.01(-0.11%)
Nov 17, 2009 8.760 8.760 8.610 8.750 23,100 -0.01(-0.11%)
Nov 16, 2009 8.720 8.990 8.720 8.760 6,275 +0.04(+0.46%)
Nov 13, 2009 8.590 8.720 8.590 8.720 6,000 -0.04(-0.46%)
Nov 12, 2009 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Nov 11, 2009 8.670 8.990 8.550 8.760 10,306 +0.10(+1.15%)
Nov 10, 2009 8.690 8.690 8.660 8.660 1,115 -0.04(-0.46%)
Nov 09, 2009 8.700 8.740 8.700 8.700 6,450 +0.12(+1.40%)
Nov 06, 2009 8.430 8.580 8.430 8.580 4,350 +0.16(+1.90%)
Nov 05, 2009 8.350 8.430 8.350 8.420 5,300 +0.07(+0.84%)
Nov 04, 2009 8.390 8.390 8.300 8.350 2,400 -0.08(-0.95%)
Nov 03, 2009 8.000 8.430 8.000 8.430 9,515 +0.29(+3.56%)
Nov 02, 2009 8.100 8.200 8.100 8.140 1,200 +0.13(+1.62%)
Oct 30, 2009 8.100 8.100 8.000 8.010 12,744 -0.09(-1.11%)
Oct 29, 2009 8.020 8.100 8.020 8.100 6,825 +0.08(+1.00%)
Oct 28, 2009 8.000 8.090 8.000 8.020 13,300 -0.07(-0.87%)
Oct 27, 2009 8.030 8.090 8.030 8.090 2,200 +0.07(+0.87%)
Oct 26, 2009 8.200 8.200 8.020 8.020 7,049 -0.23(-2.79%)
Oct 23, 2009 8.250 8.250 8.250 8.250 3,520 +0.22(+2.74%)
Oct 22, 2009 8.250 8.250 8.030 8.030 6,530 -0.36(-4.29%)
Oct 21, 2009 8.340 8.390 8.170 8.390 2,000 +0.08(+0.96%)
Oct 20, 2009 8.400 8.500 8.150 8.310 7,925 -0.06(-0.72%)
Oct 19, 2009 8.220 8.470 8.220 8.370 3,100 +0.25(+3.08%)
Oct 16, 2009 8.550 8.550 8.120 8.120 8,200 -0.38(-4.47%)
Oct 15, 2009 8.500 8.660 8.500 8.500 4,400 -0.07(-0.82%)
Oct 14, 2009 8.350 8.600 8.350 8.570 11,700 +0.22(+2.63%)
Oct 13, 2009 8.320 8.400 8.180 8.350 14,700 +0.01(+0.12%)
Oct 09, 2009 8.260 8.340 8.260 8.340 229 +0.00(+0.00%)
Oct 08, 2009 8.250 8.340 8.230 8.340 5,000 +0.09(+1.09%)
Oct 07, 2009 8.000 8.250 7.880 8.250 8,300 +0.17(+2.10%)
Oct 06, 2009 8.100 8.150 8.070 8.080 800 +0.33(+4.26%)
Oct 05, 2009 7.770 7.850 7.400 7.750 6,825 +0.00(+0.00%)
Oct 02, 2009 8.010 8.010 7.750 7.750 5,675 +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.