Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

FALCON GOLD RG (TSV: FG )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EST, Jan 15, 2021 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 (%)
Jan 15, 2021 0.1050 0.1100 0.1050 0.1100 117,925 +0.00(+0.00%)
Jan 14, 2021 0.1150 0.1150 0.1100 0.1100 411,444 +0.00(+0.00%)
Jan 13, 2021 0.1150 0.1150 0.1050 0.1100 204,250 +0.00(+0.00%)
Jan 12, 2021 0.1150 0.1150 0.1050 0.1100 544,300 -0.01(-4.35%)
Jan 11, 2021 0.1200 0.1200 0.1150 0.1150 125,128 -0.00(-4.17%)
Jan 08, 2021 0.1300 0.1300 0.1200 0.1200 277,800 -0.01(-7.69%)
Jan 07, 2021 0.1350 0.1350 0.1300 0.1300 33,505 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0.1300 276,000 -0.01(-3.70%)
Jan 05, 2021 0.1400 0.1400 0.1350 0.1350 27,999 +0.00(+0.00%)
Jan 04, 2021 0.1400 0.1400 0.1300 0.1350 410,184 +0.01(+3.85%)
Dec 31, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2020 0.1300 0.1300 0.1200 0.1200 68,500 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1300 0.1200 0.1200 147,532 +0.00(+0.00%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1300 116,500 +0.01(+8.33%)
Dec 22, 2020 0.1250 0.1250 0.1200 0.1200 46,420 -0.01(-4.00%)
Dec 21, 2020 0.1250 0.1250 0.1200 0.1250 84,838 +0.00(+0.00%)
Dec 18, 2020 0.1250 0.1300 0.1200 0.1250 98,563 -0.01(-3.85%)
Dec 17, 2020 0.1200 0.1300 0.1200 0.1300 264,850 +0.01(+13.04%)
Dec 16, 2020 0.1100 0.1250 0.1100 0.1150 235,827 +0.00(+0.00%)
Dec 15, 2020 0.1150 0.1150 0.1100 0.1150 47,250 +0.01(+4.55%)
Dec 14, 2020 0.1150 0.1150 0.1100 0.1100 156,920 -0.01(-8.33%)
Dec 11, 2020 0.1200 0.1200 0.1150 0.1200 32,200 +0.00(+4.35%)
Dec 10, 2020 0.1150 0.1150 0.1150 0.1150 59,000 -0.00(-4.17%)
Dec 09, 2020 0.1300 0.1300 0.1200 0.1200 61,300 -0.01(-7.69%)
Dec 08, 2020 0.1400 0.1400 0.1200 0.1300 204,100 -0.01(-7.14%)
Dec 07, 2020 0.1200 0.1400 0.1200 0.1400 351,950 +0.03(+21.74%)
Dec 04, 2020 0.1150 0.1200 0.1150 0.1150 76,500 +0.01(+4.55%)
Dec 03, 2020 0.1150 0.1150 0.1100 0.1100 222,991 -0.01(-8.33%)
Dec 02, 2020 0.1200 0.1200 0.1150 0.1200 166,100 +0.00(+0.00%)
Dec 01, 2020 0.1100 0.1200 0.1100 0.1200 183,499 +0.01(+14.29%)
Nov 30, 2020 0.1100 0.1100 0.1050 0.1050 180,200 -0.01(-4.55%)
Nov 27, 2020 0.1100 0.1100 0.1100 0.1100 69,665 +0.00(+0.00%)
Nov 26, 2020 0.1150 0.1150 0.1100 0.1100 188,500 +0.00(+0.00%)
Nov 25, 2020 0.1100 0.1150 0.1100 0.1100 14,400 +0.00(+0.00%)
Nov 24, 2020 0.1150 0.1200 0.1100 0.1100 71,947 -0.01(-8.33%)
Nov 23, 2020 0.1200 0.1250 0.1150 0.1200 56,019 +0.00(+0.00%)
Nov 20, 2020 0.1100 0.1200 0.1100 0.1200 188,850 +0.01(+9.09%)
Nov 19, 2020 0.1150 0.1200 0.1100 0.1100 179,890 -0.01(-8.33%)
Nov 18, 2020 0.1300 0.1300 0.1200 0.1200 355,650 -0.01(-7.69%)
Nov 17, 2020 0.1350 0.1350 0.1300 0.1300 101,500 -0.01(-7.14%)
Nov 16, 2020 0.1450 0.1450 0.1400 0.1400 145,000 -0.01(-6.67%)
Nov 13, 2020 0.1450 0.1500 0.1400 0.1500 191,000 +0.01(+7.14%)
Nov 12, 2020 0.1350 0.1450 0.1350 0.1400 165,000 +0.01(+3.70%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1350 409,700 -0.01(-3.57%)
Nov 10, 2020 0.1400 0.1600 0.1400 0.1400 1,032,000 -0.00(-3.45%)
Nov 09, 2020 0.1250 0.1500 0.1200 0.1450 362,111 +0.01(+11.54%)
Nov 06, 2020 0.1400 0.1400 0.1250 0.1300 282,300 -0.01(-3.70%)
Nov 05, 2020 0.1200 0.1350 0.1200 0.1350 557,500 +0.02(+12.50%)
Nov 04, 2020 0.1150 0.1200 0.1150 0.1200 116,520 +0.00(+0.00%)
Nov 03, 2020 0.1200 0.1200 0.1150 0.1200 73,720 +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.