Great Pacific Gold Corporation (QX) (FSXLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0303 | -5.45945945946 | 0.555 | 0.584 | 0.4411 | 58374 | 0.54639989 | CS |
| 4 | -0.0403 | -7.13274336283 | 0.565 | 0.62 | 0.4411 | 67298 | 0.54232114 | CS |
| 12 | -0.3643 | -40.9786276715 | 0.889 | 0.92 | 0.4411 | 103372 | 0.68026607 | CS |
| 26 | -0.2103 | -28.612244898 | 0.735 | 1.03 | 0.4411 | 113563 | 0.76408873 | CS |
| 52 | 0.1747 | 49.9142857143 | 0.35 | 1.03 | 0.24 | 75064 | 0.6956024 | CS |
| 156 | -0.3853 | -42.3406593407 | 0.91 | 1.34 | 0.2 | 48897 | 0.62030735 | CS |
| 260 | -0.6666 | -55.9556786704 | 1.1913 | 3.896 | 0.2 | 56202 | 1.16290398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.5247 | 0.0275 | 5.53 | 0.4411 | 0.5263 | 0.4411 | 16597 |
| 1721337960 | 0.4972 | -0.0369 | -6.91 | 0.535 | 0.5518999 | 0.4972 | 32644 |
| 1721251320 | 0.5341 | 0.0001 | 0.02 | 0.492 | 0.545 | 0.492 | 17083 |
| 1721164920 | 0.534 | -0.026 | -4.64 | 0.56 | 0.56 | 0.5208 | 101494 |
| 1721078940 | 0.56 | -0.02 | -3.45 | 0.575 | 0.58 | 0.5506 | 82552 |
| 1720819200 | 0.58 | 0.005 | 0.87 | 0.555 | 0.584 | 0.5504 | 58095 |
| 1720733280 | 0.575 | 0.02 | 3.60 | 0.588 | 0.588 | 0.5698 | 35241 |
| 1720646880 | 0.555 | -0.0179 | -3.12 | 0.5688 | 0.6 | 0.555 | 29104 |
| 1720560540 | 0.5729 | 0.0127 | 2.27 | 0.5702 | 0.5729 | 0.5655 | 29348 |
| 1720473600 | 0.5602 | 0.01025 | 1.86 | 0.5648 | 0.5713 | 0.54 | 58904 |
| 1720214640 | 0.54995 | 0.0548 | 11.07 | 0.473 | 0.5608 | 0.473 | 44909 |
| 1720041000 | 0.49515 | 0.00215 | 0.44 | 0.495 | 0.51 | 0.4789 | 35705 |
| 1719955740 | 0.493 | -0.0095 | -1.89 | 0.5 | 0.5154 | 0.4846 | 22935 |
| 1719868980 | 0.5024999 | -0.0175 | -3.37 | 0.5355 | 0.5355 | 0.5024999 | 73299 |
| 1719610020 | 0.52 | 0.0276 | 5.61 | 0.469 | 0.52191 | 0.469 | 135071 |
| 1719523200 | 0.4924 | -0.0205 | -4.00 | 0.5108 | 0.53 | 0.482 | 106544 |
| 1719437040 | 0.5129 | -0.0471 | -8.41 | 0.5476 | 0.5476 | 0.506908 | 16553 |
| 1719350880 | 0.56 | 0.0055 | 0.99 | 0.5535 | 0.58 | 0.54 | 97273 |
| 1719264540 | 0.5545 | -0.0155 | -2.72 | 0.62 | 0.62 | 0.519 | 33900 |
| 1719005220 | 0.5699999 | 0.0076999 | 1.37 | 0.5649999 | 0.5939 | 0.5 | 268010 |
| 1718918640 | 0.5623 | -0.0327 | -5.50 | 0.5581 | 0.62 | 0.5363 | 187920 |
| 1718746140 | 0.595 | 0.015 | 2.59 | 0.5876 | 0.629325 | 0.567879 | 116081 |
| 1718659680 | 0.58 | -0.06 | -9.38 | 0.65 | 0.6693 | 0.58 | 141151 |
| 1718400300 | 0.64 | 0.0101 | 1.60 | 0.6175 | 0.649 | 0.6175 | 28030 |
| 1718314140 | 0.6299 | -0.0401 | -5.99 | 0.665 | 0.665 | 0.622 | 102476 |
| 1718227380 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6896 | 0.67 | 47672 |
| 1718141340 | 0.68 | 0.01235 | 1.85 | 0.66305 | 0.722 | 0.66305 | 94823 |
| 1718054880 | 0.66765 | -0.01735 | -2.53 | 0.6802 | 0.715 | 0.6665 | 120721 |
| 1717795800 | 0.685 | -0.0331 | -4.61 | 0.7204 | 0.7204 | 0.6733749 | 100864 |
| 1717709400 | 0.7181 | 0.03495 | 5.12 | 0.6949999 | 0.7204 | 0.6949999 | 85490 |
| 1717622460 | 0.68315 | 0.02215 | 3.35 | 0.68275 | 0.705 | 0.64 | 48876 |
| 1717536360 | 0.661 | -0.0188 | -2.77 | 0.71 | 0.71 | 0.6559 | 76952 |
| 1717450140 | 0.6798 | -0.02 | -2.86 | 0.7 | 0.765 | 0.6798 | 139907 |
| 1717190940 | 0.6998 | -0.0136 | -1.91 | 0.715 | 0.7297 | 0.6897 | 12175 |
| 1717104540 | 0.7134 | 0.0133001 | 1.90 | 0.7281 | 0.729685 | 0.6856 | 29347 |
| 1717018020 | 0.7000999 | 0.0101 | 1.46 | 0.6901 | 0.724 | 0.67 | 103696 |
| 1716931740 | 0.6899999 | -0.05 | -6.76 | 0.736 | 0.741 | 0.6899999 | 263957 |
| 1716585840 | 0.74 | 0.01 | 1.37 | 0.77 | 0.7758 | 0.7319 | 52828 |
| 1716499740 | 0.73 | -0.02 | -2.67 | 0.7374 | 0.7615 | 0.7201 | 130002 |
| 1716412800 | 0.75 | -0.03 | -3.85 | 0.78 | 0.785 | 0.724 | 101971 |
| 1716326940 | 0.78 | -0.04 | -4.88 | 0.875 | 0.875 | 0.78 | 134318 |
| 1716240180 | 0.8199999 | 0.0174999 | 2.18 | 0.8127 | 0.8896 | 0.809 | 234832 |
| 1715981340 | 0.8025 | 0.0848 | 11.82 | 0.7292999 | 0.8205 | 0.72 | 217272 |
| 1715894940 | 0.7177 | 0.0159 | 2.27 | 0.72 | 0.7292999 | 0.6901 | 92463 |
| 1715808000 | 0.7018 | 0.01 | 1.45 | 0.7223 | 0.7223 | 0.6864 | 39261 |
| 1715722140 | 0.6918 | -0.0082 | -1.17 | 0.7 | 0.7186 | 0.675 | 93482 |
| 1715635200 | 0.7 | -0.03 | -4.11 | 0.7353 | 0.7466 | 0.6881 | 81976 |
| 1715376000 | 0.73 | 0.03 | 4.29 | 0.7359 | 0.73654 | 0.705 | 117035 |
| 1715289720 | 0.7 | 0 | 0.00 | 0.6943 | 0.7331 | 0.6902 | 108038 |
| 1715203200 | 0.7 | 0.0030001 | 0.43 | 0.71406 | 0.73277 | 0.6917 | 124835 |
| 1715117340 | 0.6969999 | -0.06695 | -8.76 | 0.78 | 0.78 | 0.68 | 178408 |
| 1715030940 | 0.76395 | 0.01395 | 1.86 | 0.7542 | 0.7734 | 0.73505 | 82015 |
| 1714771740 | 0.75 | 0.0039 | 0.52 | 0.7501 | 0.788859 | 0.73 | 87640 |
| 1714685340 | 0.7461 | -0.012989 | -1.71 | 0.8123 | 0.8123 | 0.7446 | 354333 |
| 1714598400 | 0.759089 | -0.000911 | -0.12 | 0.876 | 0.876 | 0.74 | 124288 |
| 1714512600 | 0.76 | -0.0357 | -4.49 | 0.8257 | 0.8266 | 0.76 | 162192 |
| 1714425720 | 0.7957 | -0.0846 | -9.61 | 0.8961 | 0.92 | 0.7862 | 300197 |
| 1714166580 | 0.8803 | 0.0553 | 6.70 | 0.889 | 0.89 | 0.825 | 95994 |
| 1714080300 | 0.825 | -0.0105 | -1.26 | 0.894 | 0.894 | 0.8022 | 74521 |
| 1713994020 | 0.8355 | -0.0025 | -0.30 | 0.91 | 0.91 | 0.8199999 | 102260 |
| 1713907740 | 0.838 | -0.01 | -1.18 | 0.8596 | 0.892 | 0.8216 | 221973 |
| 1713821340 | 0.848 | 0.04 | 4.95 | 0.83 | 0.87 | 0.805101 | 364264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
