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 20, 2018 2.600 2.600 0 +0.00(+0.00%)
Dec 19, 2018 2.590 2.620 2.510 2.510 15,110 -0.05(-1.95%)
Dec 18, 2018 2.450 2.580 2.450 2.560 10,910 +0.10(+4.07%)
Dec 17, 2018 2.440 2.480 2.440 2.460 19,211 +0.04(+1.65%)
Dec 14, 2018 2.440 2.440 2.420 2.420 2,476 +0.01(+0.41%)
Dec 13, 2018 2.350 2.410 2.350 2.410 4,100 -0.01(-0.41%)
Dec 12, 2018 2.360 2.450 2.360 2.420 23,707 +0.03(+1.26%)
Dec 11, 2018 2.400 2.400 2.390 2.390 1,449 +0.00(+0.00%)
Dec 10, 2018 2.390 2.390 2.390 2.390 9,700 +0.00(+0.00%)
Dec 07, 2018 2.390 2.390 2.390 2.390 12,900 +0.01(+0.42%)
Dec 06, 2018 2.380 2.380 2.380 2.380 1,075 -0.02(-0.83%)
Dec 05, 2018 2.390 2.400 2.390 2.400 5,000 +0.01(+0.42%)
Dec 04, 2018 2.370 2.420 2.370 2.390 5,748 +0.05(+2.14%)
Dec 03, 2018 2.340 2.340 2.340 20 +0.00(+0.00%)
Nov 30, 2018 2.390 2.390 2.340 2.340 2,000 -0.06(-2.50%)
Nov 29, 2018 2.430 2.430 2.350 2.400 9,900 -0.02(-0.83%)
Nov 28, 2018 2.400 2.430 2.390 2.420 4,400 +0.03(+1.26%)
Nov 27, 2018 2.390 2.410 2.390 2.390 5,500 +0.01(+0.42%)
Nov 26, 2018 2.400 2.410 2.380 2.380 16,505 -0.05(-2.06%)
Nov 23, 2018 2.410 2.430 2.410 2.430 2,200 -0.05(-2.02%)
Nov 22, 2018 2.480 2.480 2.480 2.480 390 +0.02(+0.81%)
Nov 21, 2018 2.430 2.470 2.420 2.460 1,600 +0.05(+2.07%)
Nov 20, 2018 2.420 2.430 2.390 2.410 2,268 +0.00(+0.00%)
Nov 19, 2018 2.430 2.430 2.380 2.410 4,800 -0.01(-0.41%)
Nov 16, 2018 2.430 2.430 2.390 2.420 2,895 +0.03(+1.26%)
Nov 15, 2018 2.390 2.400 2.390 2.390 1,500 +0.00(+0.00%)
Nov 14, 2018 2.400 2.400 2.390 2.390 477 +0.01(+0.42%)
Nov 13, 2018 2.390 2.390 2.380 2.380 2,200 +0.01(+0.42%)
Nov 12, 2018 2.430 2.430 2.370 2.370 4,500 -0.07(-2.87%)
Nov 09, 2018 2.440 2.440 2.420 2.440 1,785 -0.01(-0.41%)
Nov 08, 2018 2.470 2.470 2.420 2.450 11,500 -0.02(-0.81%)
Nov 01, 2018 2.470 2.470 2.470 0 +0.02(+0.82%)
Oct 31, 2018 2.480 2.480 2.430 2.450 1,515 -0.04(-1.61%)
Oct 30, 2018 2.500 2.500 2.490 2.490 5,400 -0.01(-0.40%)
Oct 29, 2018 2.530 2.530 2.500 2.500 6,100 -0.04(-1.57%)
Oct 25, 2018 2.540 2.540 2.540 0 -0.06(-2.31%)
Oct 24, 2018 2.600 2.600 2.600 2.600 2,000 +0.00(+0.00%)
Oct 23, 2018 2.630 2.660 2.600 2.600 3,100 +0.00(+0.00%)
Oct 22, 2018 2.670 2.670 2.550 2.600 18,225 -0.07(-2.62%)
Oct 19, 2018 2.650 2.670 2.650 2.670 22,149 +0.00(+0.00%)
Oct 18, 2018 2.610 2.670 2.530 2.670 12,800 +0.04(+1.52%)
Oct 17, 2018 2.640 2.660 2.610 2.630 4,300 +0.00(+0.00%)
Oct 16, 2018 2.630 2.640 2.560 2.630 8,100 -0.02(-0.75%)
Oct 15, 2018 2.680 2.680 2.650 2.650 280 +0.01(+0.38%)
Oct 12, 2018 2.600 2.640 2.600 2.640 2,428 +0.04(+1.54%)
Oct 11, 2018 2.500 2.620 2.500 2.600 3,197 +0.15(+6.12%)
Oct 10, 2018 2.440 2.490 2.440 2.450 7,601 +0.01(+0.41%)
Oct 09, 2018 2.490 2.490 2.440 2.440 7,600 -0.05(-2.01%)
Oct 05, 2018 2.490 2.490 2.490 0 +0.04(+1.63%)
Oct 04, 2018 2.450 2.450 2.390 2.450 3,100 +0.02(+0.82%)
Oct 03, 2018 2.540 2.540 2.430 2.430 1,900 -0.07(-2.80%)
Oct 02, 2018 2.440 2.540 2.440 2.500 1,800 +0.09(+3.73%)
Sep 28, 2018 2.410 2.410 2.410 0 -0.01(-0.41%)
Sep 27, 2018 2.500 2.500 2.350 2.420 21,150 -0.08(-3.20%)
Sep 26, 2018 2.500 2.500 2.500 2.500 1,400 -0.02(-0.79%)
Sep 25, 2018 2.520 2.520 2.500 2.520 5,700 -0.01(-0.40%)
Sep 24, 2018 2.530 2.530 2.530 2.530 400 +0.03(+1.20%)
Sep 21, 2018 2.510 2.510 2.480 2.500 9,600 -0.01(-0.40%)
Sep 20, 2018 2.520 2.530 2.510 2.510 1,201 +0.00(+0.00%)
Sep 19, 2018 2.490 2.510 2.490 2.510 2,700 +0.03(+1.21%)
Sep 18, 2018 2.470 2.520 2.460 2.480 1,305 +0.02(+0.81%)
Sep 17, 2018 2.460 2.470 2.460 2.460 3,415 +0.03(+1.23%)
Sep 14, 2018 2.460 2.460 2.400 2.430 20,200 -0.07(-2.80%)
Sep 13, 2018 2.450 2.510 2.450 2.500 16,388 +0.07(+2.88%)
Sep 12, 2018 2.320 2.430 2.320 2.430 7,300 +0.00(+0.00%)
Sep 11, 2018 2.410 2.430 2.350 2.430 5,050 +0.01(+0.41%)
Sep 10, 2018 2.480 2.480 2.400 2.420 3,100 -0.07(-2.81%)
Sep 07, 2018 2.540 2.540 2.490 2.490 4,950 -0.01(-0.40%)
Sep 06, 2018 2.520 2.520 2.500 2.500 6,500 -0.03(-1.19%)
Sep 05, 2018 2.540 2.540 2.510 2.530 3,900 -0.01(-0.39%)
Sep 04, 2018 2.570 2.570 2.540 2.540 2,200 -0.04(-1.55%)
Aug 31, 2018 2.580 2.580 2.580 0 +0.00(+0.00%)
Aug 30, 2018 2.570 2.580 2.570 2.580 1,200 -0.02(-0.77%)
Aug 28, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
Aug 27, 2018 2.590 2.610 2.580 2.610 4,900 +0.01(+0.38%)
Aug 24, 2018 2.570 2.630 2.570 2.600 9,100 +0.06(+2.36%)
Aug 23, 2018 2.500 2.550 2.500 2.540 8,000 -0.01(-0.39%)
Aug 22, 2018 2.600 2.610 2.550 2.550 10,700 -0.05(-1.92%)
Aug 21, 2018 2.580 2.600 2.580 2.600 1,448 +0.00(+0.00%)
Aug 20, 2018 2.580 2.600 2.570 2.600 900 +0.04(+1.56%)
Aug 17, 2018 2.560 2.560 2.550 2.560 300 +0.00(+0.00%)
Aug 16, 2018 2.590 2.590 2.550 2.560 4,304 -0.02(-0.78%)
Aug 15, 2018 2.720 2.720 2.430 2.580 21,083 -0.14(-5.15%)
Aug 14, 2018 2.780 2.780 2.720 2.720 11,979 -0.07(-2.51%)
Aug 13, 2018 2.870 2.870 2.770 2.790 5,860 -0.06(-2.11%)
Aug 10, 2018 2.860 2.860 2.850 2.850 1,200 -0.03(-1.04%)
Aug 09, 2018 2.860 2.880 2.850 2.880 9,050 +0.01(+0.35%)
Aug 08, 2018 2.870 2.870 2.870 2.870 100 -0.01(-0.35%)
Aug 07, 2018 2.870 2.880 2.850 2.880 1,600 +0.02(+0.70%)
Aug 03, 2018 2.860 2.860 2.860 0 +0.01(+0.35%)
Aug 02, 2018 2.940 2.940 2.800 2.850 119,800 -0.10(-3.39%)
Aug 01, 2018 2.960 2.960 2.950 2.950 263 +0.00(+0.00%)
Jul 31, 2018 2.940 2.950 2.940 2.950 1,300 +0.00(+0.00%)
Jul 30, 2018 2.990 2.990 2.950 2.950 1,107 -0.05(-1.67%)
Jul 27, 2018 3.010 3.010 2.990 3.000 13,600 +0.00(+0.00%)
Jul 26, 2018 3.020 3.040 2.970 3.000 3,275 -0.04(-1.32%)
Jul 25, 2018 3.040 3.040 3.040 3.040 400 +0.00(+0.00%)
Jul 24, 2018 3.020 3.040 3.020 3.040 1,000 +0.02(+0.66%)
Jul 23, 2018 3.040 3.050 3.020 3.020 4,500 -0.01(-0.33%)
Jul 20, 2018 3.030 3.030 3.030 3.030 1,600 -0.02(-0.66%)
Jul 17, 2018 3.050 3.050 3.050 0 +0.00(+0.00%)
Jul 16, 2018 3.050 3.070 3.040 3.050 1,284 +0.02(+0.66%)
Jul 13, 2018 3.030 2,300 -0.03(-0.98%)
Jul 12, 2018 3.090 3.090 3.060 3.060 1,811 -0.02(-0.65%)
Jul 11, 2018 3.040 3.080 3.040 3.080 3,707 -0.02(-0.65%)
Jul 10, 2018 3.100 3.110 3.070 3.100 5,502 +0.01(+0.32%)
Jul 06, 2018 3.090 3.090 3.090 0 -0.03(-0.96%)
Jul 05, 2018 3.080 3.120 3.080 3.120 8,700 +0.06(+1.96%)
Jul 04, 2018 3.080 3.080 3.060 3.060 7,200 -0.02(-0.65%)
Jul 03, 2018 3.070 3.080 3.060 3.080 1,542 +0.01(+0.33%)
Jun 29, 2018 3.070 3.070 3.070 0 +0.04(+1.32%)
Jun 28, 2018 3.050 3.050 3.030 3.030 4,900 -0.06(-1.94%)
Jun 27, 2018 3.080 3.090 3.080 3.090 200 +0.02(+0.65%)
Jun 26, 2018 3.050 3.070 3.050 3.070 2,100 +0.03(+0.99%)
Jun 25, 2018 3.040 3.040 3.040 3.040 4,200 -0.03(-0.98%)
Jun 22, 2018 3.060 3.070 3.060 3.070 900 +0.02(+0.66%)
Jun 20, 2018 3.050 3.050 3.050 0 -0.03(-0.97%)
Jun 14, 2018 3.080 3.080 3.080 0 +0.04(+1.32%)
Jun 13, 2018 3.060 3.060 3.040 3.040 3,300 -0.06(-1.94%)
Jun 12, 2018 3.100 3.100 3.100 3.100 468 +0.03(+0.98%)
Jun 11, 2018 3.090 3.090 3.030 3.070 5,500 +0.01(+0.33%)
Jun 08, 2018 3.060 3.060 3.060 3.060 1,000 -0.03(-0.97%)
Jun 07, 2018 3.090 3.090 3.090 3.090 200 +0.04(+1.31%)
Jun 06, 2018 3.050 3.050 10,530 -0.05(-1.61%)
Jun 05, 2018 3.070 3.100 3.070 3.100 4,425 +0.03(+0.98%)
Jun 04, 2018 3.100 3.100 3.070 3.070 5,600 -0.03(-0.97%)
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.