FALCON GOLD RG (TSV: FG )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1050 0.1050 0.1000 0.1000 402,500 -0.00(-4.76%)
Jan 28, 2021 0.1000 0.1050 0.0900 0.1050 277,050 +0.00(+5.00%)
Jan 27, 2021 0.1150 0.1150 0.1000 0.1000 633,921 -0.01(-9.09%)
Jan 26, 2021 0.1100 0.1100 0.1050 0.1100 222,124 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1150 0.1100 0.1100 75,200 -0.01(-12.00%)
Jan 22, 2021 0.1250 0.1250 0.1150 0.1250 131,000 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1250 0.1200 0.1250 23,000 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1250 0.1100 0.1250 465,475 +0.01(+13.64%)
Jan 19, 2021 0.1100 0.1100 0.1050 0.1100 41,000 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
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.