FALCON GOLD RG (TSV: FG )

0.0900 CAD -0.0050 (-5.26%)
Streaming Delayed Price Updated: 1:40 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 0.0900 0.0900 0.0900 0.0900 69,188 -0.01(-5.26%)
Mar 02, 2021 0.0900 0.0950 0.0900 0.0950 228,650 +0.01(+11.76%)
Mar 01, 2021 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Feb 26, 2021 0.0900 0.0900 0.0850 0.0850 314,800 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.1000 0.0850 0.0850 959,600 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 18,800 -0.00(-5.56%)
Feb 23, 2021 0.0950 0.0950 0.0900 0.0900 262,100 -0.01(-5.26%)
Feb 22, 2021 0.1000 0.1000 0.0950 0.0950 187,900 +0.00(+0.00%)
Feb 19, 2021 0.1000 0.1000 0.0950 0.0950 152,070 +0.00(+0.00%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 240,569 -0.01(-5.00%)
Feb 17, 2021 0.1100 0.1100 0.1000 0.1000 1,035,326 -0.00(-4.76%)
Feb 16, 2021 0.1050 0.1050 0.1000 0.1050 53,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 11, 2021 0.1100 0.1150 0.1050 0.1100 97,750 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1150 0.1100 0.1100 121,000 -0.01(-4.35%)
Feb 09, 2021 0.1050 0.1200 0.1050 0.1150 311,275 +0.01(+15.00%)
Feb 08, 2021 0.1050 0.1050 0.1000 0.1000 279,000 -0.01(-9.09%)
Feb 05, 2021 0.1050 0.1100 0.1000 0.1100 272,479 +0.01(+10.00%)
Feb 04, 2021 0.1000 0.1050 0.1000 0.1000 176,585 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1050 0.1000 0.1000 231,622 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.1000 0.1000 774,400 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1000 0.0950 0.1000 297,240 +0.00(+0.00%)
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%)
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.