Falcon Gold Corp Historical Data - FG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Falcon Gold Corp (FG)
Falcon Gold Corp (FG) Historical

Falcon Gold Corp (FG)

0.03

0.00

(0.00%)

Closed January 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.035	0.03	86267	0.03	CS
4	0.005	20	0.025	0.035	0.02	86330	0.02661965	CS
12	-0.005	-14.2857142857	0.035	0.04	0.02	89046	0.02797691	CS
26	-0.005	-14.2857142857	0.035	0.05	0.02	158129	0.03660337	CS
52	0	0	0.03	0.075	0.02	168962	0.04160475	CS
156	-0.06	-66.6666666667	0.09	0.145	0.02	125805	0.05870024	CS
260	-0.005	-14.2857142857	0.035	0.25	0.02	209600	0.08800439	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737758400	0.03	0	0.00	0.03	0.03	0.03	0
1737672000	0.03	0	0.00	0.03	0.03	0.03	0
1737585600	0.03	0	0.00	0.03	0.03	0.03	0
1737499200	0.03	0	0.00	0.03	0.03	0.03	0
1737412800	0.03	0	0.00	0.035	0.035	0.03	236333
1737153600	0.03	0.005	20.00	0.03	0.03	0.03	195000
1737067200	0.025	0	0.00	0.025	0.025	0.025	2500
1736980800	0.025	-0.005	-16.67	0.025	0.025	0.025	18150
1736894400	0.03	0	0.00	0.03	0.03	0.03	0
1736808000	0.03	0.005	20.00	0.03	0.03	0.03	100000
1736548800	0.025	0	0.00	0.02	0.025	0.02	180391
1736462400	0.025	0	0.00	0.025	0.025	0.025	200085
1736376000	0.025	0	0.00	0.025	0.025	0.025	113611
1736289600	0.025	0	0.00	0.025	0.025	0.025	68200
1736203200	0.025	0	0.00	0.025	0.025	0.025	96000
1735944000	0.025	0	0.00	0.025	0.025	0.02	17000
1735857600	0.025	0	0.00	0.025	0.025	0.025	41000
1735684800	0.025	0	0.00	0.025	0.025	0.025	230000
1735598400	0.025	0	0.00	0.025	0.025	0.025	0
1735339200	0.025	0	0.00	0.025	0.025	0.02	142000
1735069200	0.025	0	0.00	0.025	0.025	0.025	100000
1734993600	0.025	0	0.00	0.025	0.025	0.025	10
1734734400	0.025	0.005	25.00	0.025	0.025	0.02	351000
1734648000	0.02	-0.005	-20.00	0.025	0.025	0.02	197000
1734561600	0.025	0	0.00	0.025	0.025	0.025	363
1734475200	0.025	0	0.00	0.025	0.025	0.025	246000
1734388800	0.025	-0.005	-16.67	0.025	0.025	0.025	57000
1734129600	0.03	0	0.00	0.03	0.03	0.03	798
1734043200	0.03	0	0.00	0.03	0.03	0.03	194150
1733956800	0.03	0	0.00	0.03	0.03	0.03	3000
1733870400	0.03	0	0.00	0.03	0.03	0.03	0
1733784000	0.03	0.005	20.00	0.025	0.03	0.025	135054
1733524800	0.025	-0.005	-16.67	0.03	0.03	0.025	82000
1733438400	0.03	0.005	20.00	0.03	0.03	0.03	88000
1733352000	0.025	-0.005	-16.67	0.025	0.025	0.025	311000
1733265600	0.03	0	0.00	0.03	0.03	0.03	7000
1733179200	0.03	0	0.00	0.025	0.03	0.025	162044
1732920000	0.03	0	0.00	0.03	0.03	0.03	5000
1732833600	0.03	0	0.00	0.03	0.03	0.03	17000
1732747200	0.03	0	0.00	0.03	0.03	0.03	74000
1732660800	0.03	-0.005	-14.29	0.03	0.03	0.03	15000
1732574400	0.035	0.005	16.67	0.035	0.035	0.035	29054
1732315200	0.03	-0.005	-14.29	0.035	0.035	0.03	8021
1732228800	0.035	0	0.00	0.035	0.035	0.035	0
1732142400	0.035	0.005	16.67	0.035	0.035	0.035	95400
1732056000	0.03	0	0.00	0.03	0.03	0.03	0
1731969600	0.03	-0.005	-14.29	0.04	0.04	0.03	814311
1731710400	0.035	0	0.00	0.03	0.035	0.03	12000
1731624000	0.035	0	0.00	0.035	0.035	0.035	15000
1731537600	0.035	0	0.00	0.03	0.035	0.03	43000
1731451200	0.035	0	0.00	0.035	0.035	0.035	21414
1731364800	0.035	0	0.00	0.035	0.035	0.035	0
1731105600	0.035	0	0.00	0.04	0.04	0.035	90300
1731019200	0.035	0	0.00	0.035	0.035	0.035	61946
1730932800	0.035	-0.005	-12.50	0.035	0.035	0.035	21000
1730846400	0.04	0	0.00	0.04	0.04	0.04	0
1730760000	0.04	0.005	14.29	0.035	0.04	0.035	29000
1730497200	0.035	0	0.00	0.035	0.035	0.035	149500
1730410800	0.035	-0.005	-12.50	0.04	0.04	0.035	200275
1730324400	0.04	0	0.00	0.045	0.045	0.04	120020
1730238000	0.04	-0.005	-11.11	0.045	0.045	0.04	57000
1730151600	0.045	0	0.00	0.045	0.045	0.045	404121
1729892400	0.045	0.005	12.50	0.04	0.045	0.04	309380

Intelligent Bio Solutions

Cinis Fertilizer AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions