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

Falcon Gold Corp (OP: FGLDF )

0.0235 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EST, Nov 22, 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 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.