Advertisement
Advertisement
U.S. markets close in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Falcon Gold Corp. (FGLDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0498-0.0043 (-7.95%)
As of 09:34AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20210.05130.05130.04980.04980.049878,524
Dec 06, 20210.05410.05410.05410.05410.05411,000
Dec 03, 20210.05670.05670.05200.05570.05578,500
Dec 02, 20210.05830.05830.05830.05830.058312,000
Dec 01, 20210.06280.06300.05350.05350.053531,500
Nov 30, 20210.05340.05350.05340.05350.053515,210
Nov 29, 20210.05480.05980.05480.05980.05989,000
Nov 26, 20210.05390.05750.05390.05750.057525,600
Nov 24, 20210.06040.06040.05970.05970.059735,008
Nov 23, 20210.05390.05390.05390.05390.053910,000
Nov 22, 20210.06660.06660.05530.05530.0553545,320
Nov 19, 20210.06660.06660.06660.06660.066620,000
Nov 18, 20210.07130.07130.06580.06650.066522,890
Nov 17, 20210.07250.07650.07140.07150.071530,000
Nov 16, 20210.07570.07670.07040.07040.070449,235
Nov 15, 20210.08120.08120.07010.07210.07217,423
Nov 12, 20210.08120.08120.08120.08120.0812-
Nov 11, 20210.07150.08120.07150.08120.08128,944
Nov 10, 20210.08030.08030.08000.08000.080010,000
Nov 09, 20210.07090.08150.07090.08150.08151,723
Nov 08, 20210.07910.07910.07150.07750.07751,100
Nov 05, 20210.07040.07040.07040.07040.0704-
Nov 04, 20210.08650.08650.07040.07040.070416,523
Nov 03, 20210.07050.07710.07050.07710.077183,000
Nov 02, 20210.07030.08060.07030.08060.0806873
Nov 01, 20210.08070.08070.07550.07550.075512,000
Oct 29, 20210.07230.08170.07230.08170.0817785
Oct 28, 20210.08500.08500.08000.08000.080051,000
Oct 27, 20210.08120.08120.08070.08070.080712,000
Oct 26, 20210.08100.08610.08100.08300.083022,800
Oct 25, 20210.09000.09000.07800.08000.080010,999
Oct 22, 20210.09310.09310.09000.09000.090011,160
Oct 21, 20210.09190.09350.09000.09350.09359,693
Oct 20, 20210.09300.09370.09020.09020.09024,150
Oct 19, 20210.09900.09900.08900.09300.093021,730
Oct 18, 20210.09450.09800.09450.09800.098010,500
Oct 15, 20210.08000.09480.08000.09080.090827,057
Oct 14, 20210.08000.08000.07880.08000.080014,500
Oct 13, 20210.07900.07960.07900.07900.079015,062
Oct 12, 20210.07580.07680.07370.07370.073710,064
Oct 11, 20210.07200.07200.07110.07110.0711107,900
Oct 08, 20210.07500.08020.07500.08020.080225,100
Oct 07, 20210.07520.07520.07520.07520.0752-
Oct 06, 20210.07210.07520.07210.07520.075234,065
Oct 05, 20210.07310.07310.07310.07310.0731200
Oct 04, 20210.08090.08090.08090.08090.0809912
Oct 01, 20210.08000.08000.08000.08000.0800298
Sep 30, 20210.07900.07900.07900.07900.07909,050
Sep 29, 20210.07870.08730.07870.08630.08636,500
Sep 28, 20210.07370.08780.07370.07380.073830,400
Sep 27, 20210.07870.08700.07870.08400.084013,745
Sep 24, 20210.08770.08770.07380.08690.08693,499
Sep 23, 20210.08800.09000.07750.08770.087781,659
Sep 22, 20210.11280.11500.07680.07680.076838,053
Sep 21, 20210.09100.09480.07700.09290.092949,723
Sep 20, 20210.12650.12650.08450.09080.0908161,493
Sep 17, 20210.08390.09130.08390.09130.091312,222
Sep 16, 20210.08810.08810.08810.08810.0881-
Sep 15, 20210.08800.08810.08800.08810.088160,000
Sep 14, 20210.07950.07950.07500.07500.075021,649
Sep 13, 20210.07950.07950.07950.07950.07957,145
Sep 10, 20210.08200.08400.07980.07980.07981,330
Sep 09, 20210.09000.09280.09000.09280.09285,500
Sep 08, 20210.08990.09000.08990.09000.09001,900
Sep 07, 20210.09310.09310.09310.09310.0931-
Sep 03, 20210.08700.09310.08700.09310.093150,632
Sep 02, 20210.08230.08230.08230.08230.0823-
Sep 01, 20210.08230.08230.08230.08230.08231,000
Aug 31, 20210.08980.09000.08980.09000.090023,750
Aug 30, 20210.07830.07830.07830.07830.07833,500
Aug 27, 20210.07500.07500.07500.07500.0750-
Aug 26, 20210.07500.07500.07500.07500.0750600
Aug 25, 20210.07340.07340.07340.07340.07345,200
Aug 24, 20210.07940.07940.07940.07940.07942,000
Aug 23, 20210.07870.09300.07690.09300.093028,622
Aug 20, 20210.08590.08590.07740.07740.077410,350
Aug 19, 20210.08760.08760.08590.08590.08595,450
Aug 18, 20210.08510.08510.08190.08190.081922,000
Aug 17, 20210.07600.07600.07600.07600.0760500
Aug 16, 20210.08000.08540.07770.07770.0777166,745
Aug 13, 20210.07500.07500.07500.07500.07502,000
Aug 12, 20210.08000.08000.08000.08000.0800-
Aug 11, 20210.08000.08000.08000.08000.08002,500
Aug 10, 20210.09250.09250.09250.09250.09251,000
Aug 09, 20210.09250.09250.09250.09250.092510,000
Aug 06, 20210.08500.08500.08480.08480.084810,100
Aug 05, 20210.09780.09780.09780.09780.0978-
Aug 04, 20210.14570.14570.09780.09780.097810,343
Aug 03, 20210.07360.09300.07360.09300.093099,500
Aug 02, 20210.07010.07880.07010.07010.070120,800
Jul 30, 20210.06740.06770.06550.06720.067281,650
Jul 29, 20210.07000.07000.06900.06900.069038,350
Jul 28, 20210.07640.07640.07640.07640.07646,000
Jul 27, 20210.07800.07800.07800.07800.0780-
Jul 26, 20210.07800.07800.07800.07800.0780600
Jul 23, 20210.08120.08120.08000.08000.080026,500
Jul 22, 20210.07760.07760.07760.07760.0776-
Jul 21, 20210.07760.07760.07760.07760.0776300
Jul 20, 20210.07250.07580.07250.07580.075811,000
Jul 19, 20210.08250.08250.06920.06920.069267,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement