FALCON GOLD RG (TSV: FG )

0.0950 CAD +0.0100 (+11.76%)
Streaming Delayed Price Updated: 3:25 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2018 0.0550 0.0550 0.0500 0.0500 121,000 -0.00(-9.09%)
Jan 26, 2018 0.0550 0.0550 0.0550 0.0550 51,200 +0.00(+0.00%)
Jan 25, 2018 0.0600 0.0600 0.0550 0.0550 29,000 +0.00(+0.00%)
Jan 24, 2018 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jan 23, 2018 0.0600 0.0600 0.0600 0.0600 76,702 +0.00(+0.00%)
Jan 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 17, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0650 0.0650 0.0650 107,000 -0.01(-7.14%)
Jan 15, 2018 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Jan 12, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0800 0.0600 0.0750 416,000 +0.01(+25.00%)
Jan 10, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0600 103,000 +0.01(+20.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0500 0.0450 0.0500 137,000 +0.01(+25.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 11 +0.00(+0.00%)
Dec 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 17,700 -0.00(-11.11%)
Dec 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 12, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+0.00%)
Dec 04, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 01, 2017 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2017 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Nov 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 16, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2017 0.0400 0.0450 0.0400 0.0400 30,000 -0.00(-11.11%)
Nov 09, 2017 0.0450 0.0450 0.0450 0 +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.