Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Falcon Gold Corportion (QB) (FGLDF)
Falcon Gold Corportion (QB) (FGLDF) Historical

FGLDF Falcon Gold Corportion (QB)

0.0318

-0.0012 (-3.64%)

Last Updated: 14:25:39

Delayed by 15 minutes

FGLDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.033	-0.0006	-1.79%	0.034	0.0341	0.033	125,700
May 23 2024	0.0336	0.00	0.00%	0.0299	0.0336	0.0299	77,293
May 22 2024	0.0336	0.00	0.00%	0.0332	0.0336	0.0328	55,975
May 21 2024	0.0336	-0.0104	-23.64%	0.046	0.046	0.0299	125,750
May 20 2024	0.044	0.0066	17.65%	0.044	0.044	0.044	3,000
May 17 2024	0.0374	0.00	0.00%	0.0374	0.0374	0.0374	0
May 16 2024	0.0374	0.0041	12.31%	0.0333	0.04	0.03	134,252
May 15 2024	0.0333	0.00	0.00%	0.0333	0.0333	0.0333	0
May 14 2024	0.0333	0.0001	0.30%	0.026	0.0333	0.026	21,000
May 13 2024	0.0332	0.0032	10.67%	0.0334	0.0334	0.0332	13,000
May 10 2024	0.03	0.0002	0.67%	0.03	0.03	0.03	2,000
May 09 2024	0.0298	-0.0002	-0.67%	0.026	0.0298	0.026	21,000
May 08 2024	0.03	-0.0024	-7.41%	0.03	0.03	0.03	11,300
May 07 2024	0.0324	-0.0008	-2.41%	0.0331	0.0332	0.0288	87,925
May 06 2024	0.0332	0.00	0.00%	0.0332	0.0332	0.0332	5,000
May 03 2024	0.0332	-0.0018	-5.14%	0.0375	0.0375	0.0328	95,200
May 02 2024	0.035	0.00	0.00%	0.035	0.035	0.035	5,000
May 01 2024	0.035	-0.0054	-13.37%	0.038	0.04	0.035	41,550
Apr 30 2024	0.0404	0.0001	0.25%	0.0396	0.041	0.0396	56,000
Apr 29 2024	0.0403	0.00	0.00%	0.0403	0.0403	0.0403	0
Apr 26 2024	0.0403	0.0001	0.25%	0.0368	0.0403	0.0364	30,000
Apr 25 2024	0.0402	0.002	5.24%	0.038	0.0409	0.0363	376,600
Apr 24 2024	0.0382	-0.00215	-5.33%	0.0437	0.0437	0.0382	28,600
Apr 23 2024	0.04035	-0.00665	-14.15%	0.0439	0.0469	0.0398	190,665
Apr 22 2024	0.047	-0.001	-2.08%	0.0529	0.0529	0.0469	31,621
Apr 19 2024	0.048	-0.0006	-1.23%	0.0486	0.0486	0.0479	21,082
Apr 18 2024	0.0486	0.0007	1.46%	0.0527	0.0527	0.0432	266,650
Apr 17 2024	0.0479	0.00202	4.40%	0.0479	0.0512	0.0432	506,863
Apr 16 2024	0.04588	-0.00112	-2.38%	0.0476	0.0481	0.0429	240,755
Apr 15 2024	0.047	-0.00225	-4.57%	0.0557	0.0558	0.047	136,947
Apr 12 2024	0.04925	0.00255	5.46%	0.0489	0.0562	0.0473	666,232
Apr 11 2024	0.0467	0.0062	15.31%	0.048	0.0521	0.0428	912,323
Apr 10 2024	0.0405	0.0105	35.00%	0.0337	0.0449	0.033	887,277
Apr 09 2024	0.03	0.00021	0.70%	0.03	0.03	0.03	64,500
Apr 08 2024	0.02979	-0.00021	-0.70%	0.02979	0.02979	0.02979	262
Apr 05 2024	0.03	0.00063	2.13%	0.03	0.03	0.0294	47,000
Apr 04 2024	0.029375	0.00	0.00%	0.029375	0.029375	0.029375	0
Apr 03 2024	0.029375	-0.00033	-1.09%	0.0275	0.03	0.0275	160,000
Apr 02 2024	0.0297	-0.0003	-1.00%	0.0279	0.0297	0.02676	28,000
Apr 01 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
Mar 28 2024	0.03	0.0026	9.49%	0.03	0.03	0.03	1,000
Mar 27 2024	0.0274	-0.0033	-10.75%	0.0297	0.0297	0.0274	16,000
Mar 26 2024	0.0307	0.00	0.00%	0.0307	0.0307	0.0307	0
Mar 25 2024	0.0307	0.0019	6.60%	0.0307	0.0307	0.0307	10,000
Mar 22 2024	0.0288	0.0001	0.35%	0.0288	0.0288	0.0288	5,000
Mar 21 2024	0.0287	-0.0043	-13.03%	0.0287	0.0287	0.0287	10,000
Mar 20 2024	0.033	-0.0002	-0.60%	0.033	0.033	0.033	10,000
Mar 19 2024	0.0332	0.0012	3.75%	0.0332	0.0332	0.0332	9,500
Mar 18 2024	0.032	-0.0053	-14.21%	0.032	0.032	0.032	9,500
Mar 15 2024	0.0373	0.0036	10.68%	0.0373	0.0373	0.0373	10,000
Mar 14 2024	0.0337	0.00	0.00%	0.0337	0.0337	0.0337	0
Mar 13 2024	0.0337	0.0072	27.17%	0.0303	0.0378	0.0303	73,000
Mar 12 2024	0.0265	0.0005	1.92%	0.026	0.0298	0.026	44,303
Mar 11 2024	0.026	-0.0038	-12.75%	0.028	0.028	0.026	25,000
Mar 08 2024	0.0298	0.004	15.50%	0.0259	0.0298	0.0259	5,400
Mar 07 2024	0.0258	0.0006	2.38%	0.0258	0.0258	0.0258	3,600
Mar 06 2024	0.0252	-0.0051	-16.83%	0.0257	0.0257	0.0252	7,743
Mar 05 2024	0.0303	0.00295	10.79%	0.0303	0.0303	0.0303	5,000
Mar 04 2024	0.02735	0.00035	1.30%	0.029985	0.03003	0.02735	30,600
Mar 01 2024	0.027	0.00	0.00%	0.027	0.027	0.027	20,799
Feb 29 2024	0.027	0.0035	14.89%	0.027	0.027	0.027	19,000
Feb 28 2024	0.0235	0.0054	29.83%	0.0235	0.0235	0.0235	25,000

Falcon Gold Corportion (QB)

Delayed Upgrade Clock