FALCON GOLD RG (TSV: FG )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 176,000 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0350 0.0350 76,300 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0350 0.0350 44,110 +0.00(+0.00%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 6,500 -0.00(-12.50%)
Jan 14, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0400 0.0400 188,000 +0.00(+0.00%)
Jan 07, 2019 0.0350 0.0450 0.0300 0.0400 619,100 +0.01(+33.33%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0350 26,000 +0.01(+16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Dec 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 215,000 -0.01(-14.29%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2018 0.0350 0.0350 0.0350 0.0350 207,000 +0.00(+0.00%)
Nov 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 106,050 +0.00(+14.29%)
Nov 06, 2018 0.0400 0.0400 0.0350 0.0350 56,000 -0.00(-12.50%)
Nov 05, 2018 0.0400 0.0400 0.0400 0.0400 648,454 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0.0400 142,000 +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.