FALCON GOLD RG (TSV: FG )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 220,400 +0.00(+0.00%)
Jan 28, 2020 0.0300 0.0300 0.0300 0.0300 199,500 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0.0300 619,000 -0.01(-14.29%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 326,000 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 136,500 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0350 0.0350 250,000 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0350 137,200 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 322,000 +0.00(+0.00%)
Jan 02, 2020 0.0300 0.0350 0.0300 0.0350 166,200 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2019 0.0350 0.0350 0.0300 0.0300 1,422,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0350 0.0300 0.0300 113,500 -0.01(-14.29%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0350 0.0350 0.0350 672,000 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0350 0.0350 174,500 -0.00(-12.50%)
Dec 19, 2019 0.0350 0.0400 0.0350 0.0400 581,000 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 365,000 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 200,200 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 185,000 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0450 0.0400 0.0400 152,500 +0.00(+0.00%)
Nov 12, 2019 0.0400 0.0400 0.0400 0.0400 1,247,500 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0.0400 1,209,150 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0400 0.0300 0.0400 57,000 +0.00(+14.29%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.01(+16.67%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 75,500 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
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.