Great Pacific Gold Corporation (QX) (FSXLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0175 | -4.51612903226 | 0.3875 | 0.4 | 0.36 | 68204 | 0.38398272 | CS |
| 4 | -0.011 | -2.88713910761 | 0.381 | 0.4054 | 0.312 | 67757 | 0.3676953 | CS |
| 12 | -0.175 | -32.1100917431 | 0.545 | 0.55635 | 0.312 | 59329 | 0.39786873 | CS |
| 26 | -0.205 | -35.652173913 | 0.575 | 0.58 | 0.312 | 55163 | 0.4337531 | CS |
| 52 | -0.35754 | -49.143689694 | 0.72754 | 1.03 | 0.312 | 84186 | 0.65759035 | CS |
| 156 | -0.3484 | -48.4966592428 | 0.7184 | 1.03 | 0.2 | 50538 | 0.54866984 | CS |
| 260 | -0.8213 | -68.9414924872 | 1.1913 | 3.896 | 0.2 | 56083 | 1.08780018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.38 | -0.0045 | -1.17 | 0.3903 | 0.4 | 0.37 | 144845 |
| 1736375340 | 0.3845 | -0.00635 | -1.62 | 0.3925 | 0.3925 | 0.377803 | 56600 |
| 1736288940 | 0.3908499 | -0.0011 | -0.28 | 0.395 | 0.395 | 0.39 | 19122 |
| 1736202360 | 0.39195 | 0.00215 | 0.55 | 0.3875 | 0.39195 | 0.385 | 52249 |
| 1735942980 | 0.3898 | -0.0005 | -0.13 | 0.385 | 0.39 | 0.3831 | 78965 |
| 1735856700 | 0.3903 | 0.0414 | 11.87 | 0.356 | 0.3903 | 0.35403 | 96123 |
| 1735683960 | 0.3489 | -0.01305 | -3.61 | 0.355 | 0.3595999 | 0.3425 | 33149 |
| 1735597740 | 0.36195 | -0.01075 | -2.88 | 0.356 | 0.4 | 0.3539 | 42505 |
| 1735338000 | 0.3726999 | -0.0273 | -6.83 | 0.375 | 0.4 | 0.3646 | 49044 |
| 1735252020 | 0.4 | 0.02975 | 8.04 | 0.37 | 0.4054 | 0.37 | 28840 |
| 1735078200 | 0.37025 | 0.01635 | 4.62 | 0.3599 | 0.3841 | 0.3599 | 31953 |
| 1734992400 | 0.3539 | 0.0139 | 4.09 | 0.35125 | 0.3599 | 0.34 | 157971 |
| 1734733200 | 0.34 | 0.005 | 1.49 | 0.312 | 0.34184 | 0.312 | 71713 |
| 1734646800 | 0.335 | -0.035 | -9.46 | 0.36 | 0.36 | 0.335 | 19333 |
| 1734560940 | 0.37 | 0.02 | 5.71 | 0.3443 | 0.3812 | 0.3443 | 79057 |
| 1734474360 | 0.35 | 0.00565 | 1.64 | 0.324 | 0.35 | 0.324 | 54317 |
| 1734388140 | 0.34435 | -0.01945 | -5.35 | 0.381 | 0.381 | 0.34435 | 136082 |
| 1734128940 | 0.3638 | 0.0403 | 12.46 | 0.33 | 0.3638 | 0.3295 | 114415 |
| 1734042480 | 0.3235 | -0.004914 | -1.50 | 0.33 | 0.3305 | 0.32 | 70075 |
| 1733955900 | 0.328414 | -0.011086 | -3.27 | 0.32 | 0.3476 | 0.32 | 75599 |
| 1733869200 | 0.3395 | 0.0007 | 0.21 | 0.3444 | 0.3461 | 0.3325 | 36471 |
| 1733782800 | 0.3388 | 0.0002 | 0.06 | 0.3505 | 0.3545 | 0.33 | 29948 |
| 1733523600 | 0.3386 | -0.0214 | -5.94 | 0.36 | 0.372 | 0.3303 | 33092 |
| 1733437500 | 0.36 | 0.002 | 0.56 | 0.3685 | 0.38 | 0.3525 | 17218 |
| 1733350980 | 0.358 | -0.0145 | -3.89 | 0.36 | 0.39 | 0.358 | 55702 |
| 1733264700 | 0.3725 | -0.00155 | -0.41 | 0.380225 | 0.380225 | 0.3725 | 1906 |
| 1733178180 | 0.37405 | 0.0202 | 5.71 | 0.3479999 | 0.37405 | 0.3301 | 109346 |
| 1732918200 | 0.35385 | -0.016 | -4.33 | 0.3687 | 0.3687 | 0.34876 | 2650 |
| 1732746540 | 0.36985 | 0.00735 | 2.03 | 0.3685 | 0.3755 | 0.35 | 10276 |
| 1732660140 | 0.3625 | 0.0074 | 2.08 | 0.321 | 0.3625 | 0.321 | 22151 |
| 1732573560 | 0.3551 | -0.0229 | -6.06 | 0.3754 | 0.3754 | 0.3535 | 10240 |
| 1732314000 | 0.378 | 0.0234 | 6.60 | 0.37 | 0.38095 | 0.3502 | 14405 |
| 1732227900 | 0.3546 | 0.0221 | 6.65 | 0.33444 | 0.36455 | 0.33444 | 32742 |
| 1732141740 | 0.3325 | -0.00255 | -0.76 | 0.33 | 0.339 | 0.33 | 37339 |
| 1732054800 | 0.33505 | 0.01055 | 3.25 | 0.3483 | 0.3483 | 0.32 | 43872 |
| 1731968640 | 0.3245 | -0.0158 | -4.64 | 0.32 | 0.3446 | 0.32 | 76550 |
| 1731709260 | 0.3403 | -0.01085 | -3.09 | 0.3367 | 0.36 | 0.33 | 71528 |
| 1731622800 | 0.35115 | -0.02885 | -7.59 | 0.38 | 0.38 | 0.3432 | 33960 |
| 1731536760 | 0.38 | -0.0125 | -3.18 | 0.4371 | 0.4371 | 0.375 | 3950 |
| 1731450480 | 0.3925 | 0.0055 | 1.42 | 0.38 | 0.4371 | 0.38 | 90614 |
| 1731363600 | 0.387 | -0.0425 | -9.90 | 0.42 | 0.4374 | 0.38 | 127946 |
| 1731104400 | 0.4295 | -0.00115 | -0.27 | 0.43079 | 0.43079 | 0.425 | 32200 |
| 1731018540 | 0.43065 | -0.00095 | -0.22 | 0.468 | 0.468 | 0.4225 | 39998 |
| 1730931600 | 0.4316 | -0.0231 | -5.08 | 0.44635 | 0.44635 | 0.4239 | 75246 |
| 1730845680 | 0.4547 | 0.0047 | 1.04 | 0.4586 | 0.4586 | 0.445 | 27048 |
| 1730759160 | 0.45 | -0.00358 | -0.79 | 0.4531 | 0.4575 | 0.4475 | 18048 |
| 1730496420 | 0.45358 | 0.00358 | 0.80 | 0.4409 | 0.45358 | 0.4377 | 42256 |
| 1730409780 | 0.45 | -0.035 | -7.22 | 0.475 | 0.475 | 0.45 | 228800 |
| 1730323500 | 0.485 | -0.0245 | -4.81 | 0.501 | 0.501 | 0.47426 | 52245 |
| 1730237280 | 0.5094999 | -0.00324 | -0.63 | 0.5482 | 0.5482 | 0.4906 | 194213 |
| 1730150880 | 0.51274 | 0.03524 | 7.38 | 0.4495 | 0.53 | 0.4495 | 57787 |
| 1729891500 | 0.4775 | -0.0113 | -2.31 | 0.4855 | 0.4855 | 0.4769 | 15680 |
| 1729805160 | 0.4888 | -0.0113 | -2.26 | 0.47755 | 0.5263 | 0.472 | 130766 |
| 1729718940 | 0.5001 | -0.0308 | -5.80 | 0.52 | 0.52 | 0.4975 | 106696 |
| 1729632300 | 0.5309 | -0.00175 | -0.33 | 0.5455 | 0.5497 | 0.5299 | 10171 |
| 1729545600 | 0.53265 | -0.00735 | -1.36 | 0.545 | 0.55635 | 0.51326 | 17685 |
| 1729286400 | 0.54 | -0.0213 | -3.79 | 0.5645 | 0.5645 | 0.5389 | 60979 |
| 1729200000 | 0.5613 | 0.00551 | 0.99 | 0.54 | 0.5699999 | 0.5351 | 39064 |
| 1729113960 | 0.55579 | 0.00579 | 1.05 | 0.5669999 | 0.5669999 | 0.535 | 19741 |
| 1729027680 | 0.55 | 0.0475001 | 9.45 | 0.4993 | 0.55 | 0.49755 | 82975 |
| 1728941220 | 0.5024999 | 0.0007499 | 0.15 | 0.475 | 0.51 | 0.475 | 4919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
