ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.09
0.00%
US Tech 100
21,190.40
0.62%
Dow Jones
43,828.06
-0.20%
Brent Oil
74.135
0.00%
Bitcoin
101,728.69
0.26%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Falcon Gold Corportion (PK) (FGLDF)

  7. Falcon Gold Corportion (PK) (FGLDF) Historical

FGLDF Falcon Gold Corportion (PK)

0.02319
0.00 (0.00%)
Dec 13 2024 - Closed
Delayed by 15 minutes

FGLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 0.02319 0.00 0.00% 0.02319 0.02319 0.02319 0
Dec 12 2024 0.02319 0.00264 12.85% 0.0218 0.02319 0.0218 45,587
Dec 11 2024 0.02055 -0.00075 -3.52% 0.02055 0.02055 0.02055 6,000
Dec 10 2024 0.0213 0.00 0.00% 0.0213 0.0213 0.0213 0
Dec 09 2024 0.0213 0.0036 20.34% 0.0213 0.0213 0.0213 12,000
Dec 06 2024 0.0177 -0.00415 -18.99% 0.02015 0.02043 0.0177 22,000
Dec 05 2024 0.02185 0.00 0.00% 0.02185 0.02185 0.02185 0
Dec 04 2024 0.02185 0.00 0.00% 0.02185 0.02185 0.02185 0
Dec 03 2024 0.02185 -0.00015 -0.68% 0.02185 0.02185 0.02185 9,000
Dec 02 2024 0.022 0.0002 0.92% 0.0178 0.022 0.0175 230,412
Nov 29 2024 0.0218 -0.003 -12.10% 0.0191 0.0218 0.0191 24,100
Nov 27 2024 0.0248 0.00 0.00% 0.0248 0.0248 0.0248 0
Nov 26 2024 0.0248 -0.0001 -0.40% 0.0248 0.0248 0.0248 4,000
Nov 25 2024 0.0249 0.0014 5.96% 0.0249 0.0249 0.0249 3,817
Nov 22 2024 0.0235 -0.0015 -6.00% 0.0235 0.0235 0.0235 100
Nov 21 2024 0.025 -0.0002 -0.79% 0.0232 0.025 0.0232 50,000
Nov 20 2024 0.0252 0.00 0.00% 0.0252 0.0252 0.0252 0
Nov 19 2024 0.0252 0.0053 26.63% 0.02055 0.0252 0.02055 43,500
Nov 18 2024 0.0199 -0.005 -20.08% 0.02335 0.0235 0.0199 41,499
Nov 15 2024 0.0249 -0.0038 -13.24% 0.0236 0.0261 0.02255 66,341
Nov 14 2024 0.0287 0.0036 14.34% 0.02615 0.0287 0.02615 25,000
Nov 13 2024 0.0251 -0.00485 -16.19% 0.0254 0.0254 0.02435 144,500
Nov 12 2024 0.02995 0.00125 4.36% 0.0165 0.02995 0.0165 76,000
Nov 11 2024 0.0287 0.00405 16.43% 0.0287 0.0287 0.0287 18,000
Nov 08 2024 0.02465 -0.0022 -8.19% 0.0269 0.0269 0.02465 15,500
Nov 07 2024 0.02685 0.0006 2.29% 0.0262 0.02685 0.0262 32,700
Nov 06 2024 0.02625 -0.00025 -0.94% 0.02625 0.02625 0.02625 659
Nov 05 2024 0.0265 -0.002 -7.02% 0.02945 0.02945 0.0265 2,196
Nov 04 2024 0.0285 -0.0004 -1.38% 0.028 0.0285 0.028 20,000
Nov 01 2024 0.0289 -0.0005 -1.70% 0.04 0.04 0.0289 45,500
Oct 31 2024 0.0294 -0.0031 -9.54% 0.0337 0.0337 0.02898 222,139
Oct 30 2024 0.0325 0.0005 1.56% 0.0325 0.0325 0.03 27,000
Oct 29 2024 0.032 -0.0005 -1.54% 0.0331 0.0374 0.032 139,504
Oct 28 2024 0.0325 -0.0002 -0.61% 0.0431 0.0431 0.0325 110,919
Oct 25 2024 0.0327 -0.0022 -6.30% 0.037 0.0375 0.02798 955,159
Oct 24 2024 0.0349 0.0059 20.34% 0.03 0.0349 0.0279 340,350
Oct 23 2024 0.029 -0.0059 -16.91% 0.0338 0.037 0.02765 267,517
Oct 22 2024 0.0349 0.0054 18.31% 0.037 0.037 0.0283 1,003,474
Oct 21 2024 0.0295 0.0045 18.00% 0.02795 0.0349 0.0249 1,286,453
Oct 18 2024 0.025 0.0014 5.93% 0.025 0.0284 0.025 359,300
Oct 17 2024 0.0236 -0.0034 -12.59% 0.037 0.037 0.0236 225,480
Oct 16 2024 0.027 0.001 3.85% 0.034 0.034 0.02525 345,668
Oct 15 2024 0.026 0.0019 7.88% 0.0241 0.02745 0.0241 78,350
Oct 14 2024 0.0241 0.00 0.00% 0.0241 0.0241 0.0241 0
Oct 11 2024 0.0241 -0.0019 -7.31% 0.02545 0.02545 0.0241 25,053
Oct 10 2024 0.026 -0.004 -13.33% 0.026 0.0302 0.026 101,000
Oct 09 2024 0.03 -0.00166 -5.24% 0.03 0.03 0.03 50,000
Oct 08 2024 0.03166 0.00366 13.07% 0.03166 0.03166 0.03166 34,737
Oct 07 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
Oct 04 2024 0.028 -0.0056 -16.67% 0.0301 0.03183 0.02785 150,126
Oct 03 2024 0.0336 0.00 0.00% 0.0336 0.0336 0.0336 0
Oct 02 2024 0.0336 0.00645 23.76% 0.03 0.0336 0.03 100,000
Oct 01 2024 0.02715 -0.00285 -9.50% 0.02715 0.02715 0.02715 98,500
Sep 30 2024 0.03 0.001 3.45% 0.0336 0.0336 0.03 70,000
Sep 27 2024 0.029 -0.0045 -13.43% 0.029 0.029 0.029 1,000
Sep 26 2024 0.0335 0.00 0.00% 0.0335 0.0335 0.0335 0
Sep 25 2024 0.0335 -0.0001 -0.30% 0.02905 0.0335 0.02905 26,200
Sep 24 2024 0.0336 0.0047 16.26% 0.0336 0.0336 0.0336 16,800
Sep 23 2024 0.0289 -0.005 -14.75% 0.0289 0.0289 0.0289 6,500
Sep 20 2024 0.0339 0.00 0.00% 0.0339 0.0339 0.0339 0
Sep 19 2024 0.0339 0.00 0.00% 0.0321 0.0339 0.0281 43,685
Sep 18 2024 0.0339 0.0014 4.31% 0.0419 0.0419 0.0339 45,970
Sep 17 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0
Sep 16 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0

Your Recent History

USOTC
FGLDF
Falcon Gold Corportion (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved