Dark

FG
FALCON GOLD CORP
stock CVE

Inactive

Aug 2, 2024

0.0400CAD+14.286%(+0.0050)813,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0350	0.0400	0.0350	0.0400	+14.286%	813,000	0.000%
2024-08-01	0.0350	0.0350	0.0350	0.0350	0.000%	4,000	+14.286%
2024-07-31	0.0350	0.0350	0.0350	0.0350	0.000%	295,000	+14.286%
2024-07-30	0.0350	0.0350	0.0350	0.0350	0.000%	6,400	+14.286%
2024-07-29	0.0350	0.0350	0.0350	0.0350	0.000%	202,000	+14.286%
2024-07-26	0.0350	0.0350	0.0350	0.0350	-12.500%	7,900	+14.286%
2024-07-25	0.0400	0.0400	0.0400	0.0400	0.000%	1,500	0.000%
2024-07-24	0.0350	0.0400	0.0350	0.0400	-11.111%	13,000	0.000%
2024-07-23	0.0450	0.0450	0.0450	0.0450	+12.500%	3,000	-11.111%
2024-07-22	0.0400	0.0400	0.0400	0.0400	-11.111%	8,030	0.000%
2024-07-19	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	-11.111%
2024-07-18	0.0400	0.0450	0.0400	0.0450	+12.500%	39,000	-11.111%
2024-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	13,000	0.000%
2024-07-15	0.0350	0.0400	0.0350	0.0400	+14.286%	181,500	0.000%
2024-07-10	0.0350	0.0350	0.0350	0.0350	0.000%	100,000	+14.286%
2024-07-04	0.0350	0.0350	0.0350	0.0350	-12.500%	3,100	+14.286%
2024-07-03	0.0400	0.0400	0.0400	0.0400	0.000%	100,000	0.000%
2024-06-28	0.0350	0.0400	0.0350	0.0400	0.000%	14,369	0.000%
2024-06-27	0.0400	0.0400	0.0400	0.0400	-11.111%	50,010	0.000%
2024-06-26	0.0400	0.0450	0.0400	0.0450	0.000%	56,200	-11.111%
2024-06-25	0.0350	0.0450	0.0350	0.0450	+12.500%	394,000	-11.111%
2024-06-21	0.0400	0.0450	0.0300	0.0400	0.000%	894,400	0.000%
2024-06-20	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	0.000%
2024-06-19	0.0400	0.0400	0.0400	0.0400	0.000%	295,500	0.000%
2024-06-18	0.0400	0.0400	0.0400	0.0400	+14.286%	53,000	0.000%
2024-06-14	0.0400	0.0400	0.0350	0.0350	-12.500%	65,000	+14.286%
2024-06-13	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	0.000%
2024-06-12	0.0400	0.0400	0.0400	0.0400	0.000%	182,000	0.000%
2024-06-11	0.0400	0.0400	0.0400	0.0400	-11.111%	468,300	0.000%
2024-06-10	0.0500	0.0500	0.0400	0.0450	-10.000%	611,093	-11.111%
2024-06-07	0.0500	0.0500	0.0500	0.0500	-9.091%	458,906	-20.000%
2024-06-06	0.0550	0.0550	0.0500	0.0550	0.000%	487,503	-27.273%
2024-06-05	0.0450	0.0550	0.0450	0.0550	+22.222%	259,853	-27.273%
2024-06-04	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	-11.111%
2024-05-31	0.0450	0.0450	0.0450	0.0450	0.000%	405,000	-11.111%
2024-05-29	0.0450	0.0450	0.0450	0.0450	0.000%	149,168	-11.111%
2024-05-28	0.0500	0.0500	0.0400	0.0450	-10.000%	182,200	-11.111%
2024-05-27	0.0450	0.0600	0.0450	0.0500	+11.111%	1,081,581	-20.000%
2024-05-24	0.0450	0.0450	0.0450	0.0450	0.000%	75,000	-11.111%
2024-05-23	0.0450	0.0450	0.0450	0.0450	0.000%	1,111	-11.111%
2024-05-22	0.0400	0.0450	0.0400	0.0450	0.000%	346,500	-11.111%
2024-05-21	0.0500	0.0500	0.0400	0.0450	-10.000%	372,000	-11.111%
2024-05-17	0.0500	0.0500	0.0500	0.0500	0.000%	76,000	-20.000%
2024-05-16	0.0400	0.0500	0.0400	0.0500	+42.857%	212,000	-20.000%
2024-05-15	0.0400	0.0400	0.0350	0.0350	-12.500%	80,000	+14.286%
2024-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	208,000	0.000%
2024-05-13	0.0400	0.0400	0.0400	0.0400	0.000%	62,500	0.000%
2024-05-10	0.0350	0.0400	0.0350	0.0400	0.000%	7,000	0.000%
2024-05-09	0.0400	0.0400	0.0400	0.0400	0.000%	41,176	0.000%
2024-05-08	0.0400	0.0400	0.0400	0.0400	-20.000%	107,185	0.000%
2024-05-01	0.0400	0.0500	0.0400	0.0500	0.000%	69,000	-20.000%
2024-04-30	0.0500	0.0500	0.0500	0.0500	0.000%	59,000	-20.000%
2024-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	20,149	-20.000%
2024-04-26	0.0500	0.0500	0.0500	0.0500	-16.667%	163,600	-20.000%
2024-04-25	0.0600	0.0600	0.0600	0.0600	+20.000%	890,065	-33.333%
2024-04-24	0.0600	0.0600	0.0500	0.0500	-16.667%	246,667	-20.000%
2024-04-23	0.0600	0.0600	0.0600	0.0600	0.000%	51,180	-33.333%
2024-04-22	0.0600	0.0700	0.0600	0.0600	-7.692%	96,870	-33.333%
2024-04-18	0.0650	0.0650	0.0650	0.0650	+8.333%	96,000	-38.462%
2024-04-17	0.0600	0.0700	0.0600	0.0600	-7.692%	110,190	-33.333%
2024-04-16	0.0650	0.0650	0.0650	0.0650	+8.333%	88,000	-38.462%
2024-04-15	0.0700	0.0700	0.0600	0.0600	-7.692%	111,000	-33.333%
2024-04-12	0.0700	0.0750	0.0650	0.0650	-7.143%	352,900	-38.462%
2024-04-11	0.0600	0.0700	0.0600	0.0700	+27.273%	1,366,919	-42.857%
2024-04-10	0.0450	0.0550	0.0450	0.0550	+37.500%	1,930,155	-27.273%
2024-04-08	0.0400	0.0400	0.0400	0.0400	0.000%	675,500	0.000%
2024-04-02	0.0350	0.0400	0.0350	0.0400	+14.286%	186,000	0.000%
2024-04-01	0.0350	0.0350	0.0350	0.0350	0.000%	7,851	+14.286%
2024-03-28	0.0350	0.0350	0.0350	0.0350	0.000%	6,503	+14.286%
2024-03-27	0.0400	0.0400	0.0350	0.0350	-12.500%	42,100	+14.286%
2024-03-26	0.0350	0.0400	0.0350	0.0400	0.000%	55,173	0.000%
2024-03-22	0.0400	0.0400	0.0400	0.0400	-11.111%	46,538	0.000%
2024-03-21	0.0400	0.0450	0.0400	0.0450	+12.500%	67,500	-11.111%
2024-03-20	0.0400	0.0400	0.0400	0.0400	0.000%	24,010	0.000%
2024-03-19	0.0450	0.0450	0.0400	0.0400	-11.111%	16,500	0.000%
2024-03-15	0.0450	0.0450	0.0450	0.0450	0.000%	575,370	-11.111%
2024-03-14	0.0450	0.0450	0.0450	0.0450	+12.500%	540,050	-11.111%
2024-03-13	0.0400	0.0550	0.0400	0.0400	+14.286%	621,805	0.000%
2024-03-12	0.0350	0.0350	0.0350	0.0350	0.000%	213,020	+14.286%
2024-03-11	0.0350	0.0350	0.0350	0.0350	-12.500%	22,000	+14.286%
2024-03-06	0.0400	0.0400	0.0400	0.0400	0.000%	205,737	0.000%
2024-03-05	0.0400	0.0400	0.0400	0.0400	+14.286%	255,750	0.000%
2024-03-04	0.0450	0.0450	0.0350	0.0350	-12.500%	177,000	+14.286%
2024-03-01	0.0400	0.0400	0.0400	0.0400	+14.286%	62,515	0.000%
2024-02-29	0.0350	0.0450	0.0350	0.0350	0.000%	887,670	+14.286%
2024-02-28	0.0300	0.0400	0.0300	0.0350	+16.667%	538,054	+14.286%
2024-02-27	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	+33.333%
2024-02-26	0.0250	0.0300	0.0250	0.0300	+20.000%	503,300	+33.333%
2024-02-22	0.0250	0.0250	0.0250	0.0250	0.000%	5,000	+60.000%
2024-02-21	0.0250	0.0250	0.0250	0.0250	0.000%	40,000	+60.000%
2024-02-20	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	+60.000%
2024-02-16	0.0250	0.0250	0.0250	0.0250	+25.000%	2,622	+60.000%
2024-02-13	0.0200	0.0200	0.0200	0.0200	-20.000%	7,000	+100.000%
2024-02-07	0.0200	0.0250	0.0200	0.0250	0.000%	15,000	+60.000%
2024-02-05	0.0250	0.0250	0.0250	0.0250	+25.000%	50,001	+60.000%
2024-02-01	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	+100.000%
2024-01-31	0.0250	0.0250	0.0250	0.0250	0.000%	10,000	+60.000%
2024-01-30	0.0250	0.0250	0.0250	0.0250	0.000%	256,000	+60.000%
2024-01-26	0.0300	0.0300	0.0250	0.0250	-16.667%	10,000	+60.000%
2024-01-23	0.0300	0.0300	0.0300	0.0300	+20.000%	25,000	+33.333%
2024-01-22	0.0250	0.0250	0.0250	0.0250	-16.667%	25,000	+60.000%
2024-01-18	0.0300	0.0300	0.0300	0.0300	0.000%	462,611	+33.333%
2024-01-17	0.0300	0.0300	0.0300	0.0300	-14.286%	3,550	+33.333%
2024-01-15	0.0350	0.0350	0.0350	0.0350	+16.667%	1,000	+14.286%
2024-01-10	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	+33.333%
2024-01-09	0.0300	0.0300	0.0300	0.0300	-14.286%	113,000	+33.333%
2024-01-02	0.0350	0.0350	0.0350	0.0350	0.000%	11,000	+14.286%
2023-12-28	0.0350	0.0350	0.0350	0.0350	0.000%	423,000	+14.286%
2023-12-27	0.0350	0.0350	0.0350	0.0350	0.000%	28,750	+14.286%
2023-12-21	0.0350	0.0350	0.0350	0.0350	0.000%	217,010	+14.286%
2023-12-20	0.0350	0.0350	0.0350	0.0350	+16.667%	5,600	+14.286%
2023-12-18	0.0300	0.0300	0.0300	0.0300	-14.286%	5,000	+33.333%
2023-12-15	0.0300	0.0350	0.0300	0.0350	0.000%	24,000	+14.286%
2023-12-14	0.0350	0.0350	0.0350	0.0350	0.000%	45,500	+14.286%
2023-12-13	0.0350	0.0350	0.0350	0.0350	+16.667%	29,000	+14.286%
2023-12-12	0.0350	0.0350	0.0300	0.0300	-14.286%	33,000	+33.333%
2023-12-08	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	+14.286%
2023-12-06	0.0350	0.0350	0.0350	0.0350	0.000%	565,000	+14.286%
2023-12-05	0.0350	0.0400	0.0350	0.0350	0.000%	132,000	+14.286%
2023-12-04	0.0350	0.0350	0.0350	0.0350	0.000%	68,000	+14.286%
2023-12-01	0.0350	0.0350	0.0350	0.0350	0.000%	61,000	+14.286%
2023-11-30	0.0300	0.0350	0.0300	0.0350	0.000%	89,000	+14.286%
2023-11-29	0.0400	0.0400	0.0350	0.0350	-12.500%	233,000	+14.286%
2023-11-28	0.0400	0.0400	0.0400	0.0400	+14.286%	2,000	0.000%
2023-11-23	0.0350	0.0350	0.0350	0.0350	0.000%	22,105	+14.286%
2023-11-22	0.0350	0.0350	0.0350	0.0350	-12.500%	45,000	+14.286%
2023-11-21	0.0400	0.0400	0.0400	0.0400	-11.111%	148,085	0.000%
2023-11-20	0.0300	0.0500	0.0300	0.0450	+50.000%	1,517,000	-11.111%
2023-11-17	0.0300	0.0300	0.0300	0.0300	-14.286%	3,000	+33.333%
2023-11-16	0.0350	0.0350	0.0350	0.0350	0.000%	3,500	+14.286%
2023-11-15	0.0350	0.0350	0.0350	0.0350	0.000%	145,000	+14.286%
2023-11-14	0.0350	0.0350	0.0350	0.0350	0.000%	100,000	+14.286%
2023-11-10	0.0350	0.0350	0.0350	0.0350	0.000%	116,500	+14.286%
2023-11-09	0.0350	0.0500	0.0350	0.0350	+16.667%	828,500	+14.286%
2023-11-08	0.0300	0.0300	0.0300	0.0300	0.000%	188,000	+33.333%
2023-11-07	0.0300	0.0300	0.0300	0.0300	-14.286%	78,000	+33.333%
2023-11-06	0.0350	0.0400	0.0350	0.0350	-12.500%	96,850	+14.286%
2023-11-03	0.0400	0.0400	0.0400	0.0400	-11.111%	361,610	0.000%
2023-11-02	0.0450	0.0450	0.0450	0.0450	-10.000%	201,000	-11.111%
2023-11-01	0.0350	0.0500	0.0350	0.0500	+42.857%	164,625	-20.000%
2023-10-31	0.0350	0.0350	0.0350	0.0350	-12.500%	122,000	+14.286%
2023-10-30	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	0.000%
2023-10-27	0.0450	0.0450	0.0400	0.0400	-20.000%	58,000	0.000%
2023-10-26	0.0400	0.0500	0.0400	0.0500	+11.111%	632,000	-20.000%
2023-10-25	0.0300	0.0450	0.0250	0.0450	+80.000%	1,500,000	-11.111%
2023-10-23	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	+60.000%
2023-10-20	0.0250	0.0250	0.0250	0.0250	0.000%	57,000	+60.000%
2023-10-18	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	+60.000%
2023-10-16	0.0250	0.0250	0.0250	0.0250	0.000%	1,314	+60.000%
2023-10-13	0.0250	0.0250	0.0250	0.0250	0.000%	429,000	+60.000%
2023-10-10	0.0250	0.0250	0.0250	0.0250	0.000%	10,920	+60.000%
2023-10-04	0.0250	0.0250	0.0200	0.0250	0.000%	490,000	+60.000%
2023-10-02	0.0250	0.0250	0.0250	0.0250	0.000%	100,000	+60.000%
2023-09-28	0.0250	0.0250	0.0250	0.0250	0.000%	7,000	+60.000%
2023-09-27	0.0250	0.0250	0.0250	0.0250	0.000%	15,000	+60.000%
2023-09-26	0.0250	0.0250	0.0250	0.0250	0.000%	18,000	+60.000%
2023-09-25	0.0250	0.0250	0.0250	0.0250	-16.667%	20,000	+60.000%
2023-09-22	0.0300	0.0300	0.0300	0.0300	+20.000%	3,000	+33.333%
2023-09-21	0.0250	0.0250	0.0250	0.0250	0.000%	121,427	+60.000%
2023-09-20	0.0300	0.0300	0.0250	0.0250	-16.667%	762,009	+60.000%
2023-09-19	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	+33.333%
2023-09-18	0.0300	0.0300	0.0300	0.0300	+20.000%	1,000	+33.333%
2023-09-15	0.0250	0.0250	0.0250	0.0250	-16.667%	49,000	+60.000%
2023-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	+33.333%
2023-09-13	0.0250	0.0300	0.0250	0.0300	+20.000%	2,000	+33.333%
2023-09-12	0.0250	0.0250	0.0250	0.0250	0.000%	159,000	+60.000%
2023-09-11	0.0250	0.0250	0.0250	0.0250	0.000%	40,000	+60.000%
2023-09-08	0.0300	0.0300	0.0250	0.0250	0.000%	11,729	+60.000%
2023-09-07	0.0300	0.0300	0.0250	0.0250	-16.667%	1,123,000	+60.000%
2023-09-06	0.0250	0.0300	0.0250	0.0300	+20.000%	271,000	+33.333%
2023-09-05	0.0300	0.0300	0.0250	0.0250	0.000%	40,300	+60.000%
2023-09-01	0.0250	0.0250	0.0250	0.0250	-16.667%	7,000	+60.000%
2023-08-31	0.0250	0.0300	0.0250	0.0300	+20.000%	122,000	+33.333%
2023-08-30	0.0250	0.0250	0.0250	0.0250	-16.667%	842,000	+60.000%
2023-08-29	0.0300	0.0300	0.0250	0.0300	-14.286%	401,000	+33.333%
2023-08-25	0.0350	0.0350	0.0350	0.0350	+16.667%	1,000	+14.286%
2023-08-24	0.0300	0.0300	0.0300	0.0300	+20.000%	304,000	+33.333%
2023-08-23	0.0300	0.0300	0.0250	0.0250	-16.667%	131,000	+60.000%
2023-08-22	0.0300	0.0300	0.0300	0.0300	0.000%	106,000	+33.333%
2023-08-21	0.0400	0.0400	0.0300	0.0300	-14.286%	264,771	+33.333%
2023-08-18	0.0350	0.0350	0.0350	0.0350	-12.500%	11,000	+14.286%
2023-08-17	0.0350	0.0400	0.0350	0.0400	+14.286%	19,000	0.000%
2023-08-16	0.0350	0.0350	0.0350	0.0350	-12.500%	171,500	+14.286%
2023-08-15	0.0350	0.0400	0.0350	0.0400	0.000%	84,000	0.000%
2023-08-14	0.0450	0.0450	0.0400	0.0400	-11.111%	261,384	0.000%
2023-08-10	0.0400	0.0450	0.0400	0.0450	0.000%	6,200	-11.111%
2023-08-09	0.0450	0.0450	0.0450	0.0450	0.000%	667,020	-11.111%
2023-08-08	0.0450	0.0450	0.0450	0.0450	-10.000%	49,800	-11.111%
2023-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	42,000	-20.000%
2023-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	17,000	-20.000%
2023-08-02	0.0500	0.0500	0.0500	0.0500	0.000%	42,408	-20.000%
2023-07-27	0.0500	0.0500	0.0500	0.0500	-9.091%	651,000	-20.000%
2023-07-26	0.0550	0.0550	0.0550	0.0550	+10.000%	2,000	-27.273%
2023-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	-20.000%
2023-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	24,000	-20.000%
2023-07-20	0.0500	0.0500	0.0500	0.0500	-9.091%	47,295	-20.000%
2023-07-19	0.0550	0.0550	0.0550	0.0550	-8.333%	102,204	-27.273%
2023-07-17	0.0600	0.0600	0.0550	0.0600	0.000%	127,000	-33.333%
2023-07-12	0.0600	0.0600	0.0600	0.0600	+9.091%	3,000	-33.333%
2023-07-11	0.0600	0.0600	0.0550	0.0550	-8.333%	26,000	-27.273%
2023-07-10	0.0600	0.0600	0.0600	0.0600	+9.091%	1,000	-33.333%
2023-07-07	0.0600	0.0600	0.0550	0.0550	-8.333%	29,695	-27.273%
2023-07-06	0.0600	0.0600	0.0600	0.0600	+9.091%	90,000	-33.333%
2023-07-05	0.0600	0.0600	0.0550	0.0550	-15.385%	263,900	-27.273%
2023-07-04	0.0650	0.0650	0.0600	0.0650	+8.333%	469,000	-38.462%
2023-06-30	0.0550	0.0700	0.0550	0.0600	+9.091%	611,000	-33.333%
2023-06-29	0.0550	0.0550	0.0550	0.0550	0.000%	10,000	-27.273%
2023-06-28	0.0500	0.0550	0.0500	0.0550	+10.000%	4,107	-27.273%
2023-06-27	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-20.000%
2023-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	15,000	-20.000%
2023-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	25,705	-20.000%
2023-06-21	0.0500	0.0500	0.0500	0.0500	-9.091%	87,000	-20.000%
2023-06-20	0.0550	0.0550	0.0550	0.0550	0.000%	2,000	-27.273%
2023-06-19	0.0500	0.0550	0.0500	0.0550	0.000%	11,000	-27.273%
2023-06-15	0.0550	0.0550	0.0550	0.0550	-8.333%	79,002	-27.273%
2023-06-14	0.0600	0.0600	0.0600	0.0600	0.000%	33,000	-33.333%
2023-06-13	0.0600	0.0650	0.0600	0.0600	0.000%	124,991	-33.333%
2023-06-09	0.0600	0.0600	0.0600	0.0600	-7.692%	7,000	-33.333%
2023-06-08	0.0600	0.0650	0.0600	0.0650	+18.182%	161,001	-38.462%
2023-06-07	0.0550	0.0550	0.0550	0.0550	0.000%	16,000	-27.273%
2023-06-06	0.0600	0.0600	0.0550	0.0550	-8.333%	52,000	-27.273%
2023-06-05	0.0600	0.0600	0.0600	0.0600	+20.000%	52,000	-33.333%
2023-06-02	0.0600	0.0600	0.0500	0.0500	-16.667%	64,500	-20.000%
2023-06-01	0.0600	0.0600	0.0600	0.0600	+9.091%	10,000	-33.333%
2023-05-31	0.0550	0.0550	0.0550	0.0550	+10.000%	9,000	-27.273%
2023-05-30	0.0500	0.0500	0.0500	0.0500	-9.091%	14,000	-20.000%
2023-05-29	0.0600	0.0600	0.0550	0.0550	-8.333%	29,000	-27.273%
2023-05-26	0.0600	0.0600	0.0600	0.0600	+9.091%	2,000	-33.333%
2023-05-24	0.0600	0.0600	0.0550	0.0550	-8.333%	78,100	-27.273%
2023-05-23	0.0550	0.0600	0.0500	0.0600	+9.091%	74,450	-33.333%
2023-05-19	0.0550	0.0550	0.0550	0.0550	0.000%	6,256	-27.273%
2023-05-17	0.0550	0.0550	0.0550	0.0550	0.000%	13,200	-27.273%
2023-05-16	0.0550	0.0550	0.0550	0.0550	0.000%	60,000	-27.273%
2023-05-15	0.0550	0.0550	0.0550	0.0550	+10.000%	1,000	-27.273%
2023-05-12	0.0550	0.0550	0.0500	0.0500	-9.091%	49,002	-20.000%
2023-05-11	0.0600	0.0600	0.0550	0.0550	-8.333%	64,000	-27.273%
2023-05-10	0.0600	0.0600	0.0600	0.0600	-7.692%	19,466	-33.333%
2023-05-08	0.0650	0.0650	0.0650	0.0650	0.000%	21,000	-38.462%
2023-05-05	0.0650	0.0650	0.0650	0.0650	+8.333%	62,321	-38.462%
2023-05-03	0.0550	0.0600	0.0550	0.0600	0.000%	42,090	-33.333%
2023-05-02	0.0600	0.0600	0.0600	0.0600	0.000%	99,000	-33.333%
2023-05-01	0.0600	0.0600	0.0600	0.0600	0.000%	7,062	-33.333%
2023-04-28	0.0650	0.0650	0.0600	0.0600	-7.692%	21,000	-33.333%
2023-04-27	0.0700	0.0700	0.0650	0.0650	-7.143%	150,000	-38.462%
2023-04-26	0.0700	0.0700	0.0700	0.0700	0.000%	131,000	-42.857%
2023-04-25	0.0700	0.0700	0.0700	0.0700	0.000%	38,000	-42.857%
2023-04-24	0.0700	0.0700	0.0700	0.0700	-12.500%	7,000	-42.857%
2023-04-20	0.0750	0.0800	0.0750	0.0800	+14.286%	122,000	-50.000%
2023-04-19	0.0700	0.0700	0.0700	0.0700	-6.667%	9,000	-42.857%
2023-04-17	0.0650	0.0750	0.0650	0.0750	+7.143%	173,620	-46.667%
2023-04-14	0.0700	0.0700	0.0700	0.0700	-6.667%	68,190	-42.857%
2023-04-13	0.0750	0.0750	0.0750	0.0750	0.000%	59,735	-46.667%
2023-04-12	0.0700	0.0750	0.0700	0.0750	+7.143%	44,000	-46.667%
2023-04-11	0.0750	0.0750	0.0700	0.0700	0.000%	55,000	-42.857%
2023-04-10	0.0750	0.0750	0.0700	0.0700	0.000%	121,000	-42.857%
2023-04-06	0.0750	0.0800	0.0700	0.0700	-6.667%	73,400	-42.857%
2023-04-05	0.0800	0.0800	0.0700	0.0750	-6.250%	47,550	-46.667%
2023-04-04	0.0650	0.0800	0.0650	0.0800	+23.077%	155,000	-50.000%
2023-04-03	0.0600	0.0650	0.0600	0.0650	+8.333%	51,000	-38.462%
2023-03-31	0.0600	0.0600	0.0600	0.0600	0.000%	21,410	-33.333%
2023-03-30	0.0600	0.0600	0.0600	0.0600	0.000%	1,433	-33.333%
2023-03-29	0.0600	0.0600	0.0600	0.0600	0.000%	14,333	-33.333%
2023-03-28	0.0600	0.0600	0.0600	0.0600	+9.091%	60,000	-33.333%
2023-03-27	0.0600	0.0600	0.0550	0.0550	-15.385%	14,000	-27.273%
2023-03-24	0.0650	0.0650	0.0650	0.0650	0.000%	143,000	-38.462%
2023-03-23	0.0650	0.0650	0.0650	0.0650	+8.333%	1,000	-38.462%
2023-03-22	0.0600	0.0600	0.0600	0.0600	0.000%	21,403	-33.333%
2023-03-21	0.0600	0.0600	0.0600	0.0600	0.000%	557,050	-33.333%
2023-03-20	0.0650	0.0650	0.0600	0.0600	-7.692%	53,660	-33.333%
2023-03-17	0.0650	0.0650	0.0650	0.0650	+8.333%	1,000	-38.462%
2023-03-15	0.0600	0.0600	0.0600	0.0600	0.000%	4,000	-33.333%
2023-03-14	0.0600	0.0600	0.0600	0.0600	+9.091%	57,000	-33.333%
2023-03-10	0.0550	0.0550	0.0550	0.0550	-8.333%	95,545	-27.273%
2023-03-09	0.0600	0.0650	0.0550	0.0600	-7.692%	1,002,000	-33.333%
2023-03-07	0.0650	0.0650	0.0650	0.0650	-7.143%	79,000	-38.462%
2023-03-06	0.0700	0.0700	0.0700	0.0700	+7.692%	209,700	-42.857%
2023-03-03	0.0650	0.0650	0.0650	0.0650	+8.333%	94,027	-38.462%
2023-03-02	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-33.333%
2023-02-28	0.0600	0.0600	0.0600	0.0600	0.000%	4,000	-33.333%
2023-02-27	0.0600	0.0600	0.0600	0.0600	-7.692%	181,480	-33.333%
2023-02-24	0.0700	0.0700	0.0650	0.0650	-7.143%	448,523	-38.462%
2023-02-23	0.0700	0.0750	0.0700	0.0700	0.000%	126,000	-42.857%
2023-02-22	0.0750	0.0750	0.0650	0.0700	-6.667%	254,000	-42.857%
2023-02-21	0.0750	0.0750	0.0750	0.0750	0.000%	40,000	-46.667%
2023-02-16	0.0750	0.0750	0.0750	0.0750	0.000%	6,000	-46.667%
2023-02-15	0.0750	0.0750	0.0750	0.0750	0.000%	15,000	-46.667%
2023-02-14	0.0750	0.0750	0.0750	0.0750	0.000%	21,000	-46.667%
2023-02-13	0.0750	0.0750	0.0750	0.0750	0.000%	9,122	-46.667%
2023-02-10	0.0750	0.0750	0.0750	0.0750	0.000%	21,000	-46.667%
2023-02-09	0.0800	0.0800	0.0750	0.0750	-6.250%	21,100	-46.667%
2023-02-08	0.0800	0.0800	0.0800	0.0800	0.000%	9,000	-50.000%
2023-02-07	0.0800	0.0800	0.0800	0.0800	0.000%	3,000	-50.000%
2023-02-06	0.0800	0.0800	0.0800	0.0800	0.000%	98,400	-50.000%
2023-02-03	0.0850	0.0850	0.0800	0.0800	-11.111%	133,003	-50.000%
2023-02-02	0.0900	0.0900	0.0900	0.0900	+5.882%	4,000	-55.556%
2023-02-01	0.0850	0.0850	0.0850	0.0850	0.000%	5,459	-52.941%
2023-01-31	0.0850	0.0900	0.0850	0.0850	0.000%	32,443	-52.941%
2023-01-30	0.0850	0.0850	0.0850	0.0850	0.000%	36,884	-52.941%
2023-01-27	0.0800	0.0850	0.0800	0.0850	+6.250%	16,090	-52.941%
2023-01-26	0.0800	0.0800	0.0800	0.0800	-5.882%	10,775	-50.000%
2023-01-24	0.0850	0.0850	0.0850	0.0850	0.000%	32,000	-52.941%
2023-01-23	0.0850	0.0850	0.0850	0.0850	0.000%	11,001	-52.941%
2023-01-20	0.0850	0.0900	0.0850	0.0850	0.000%	63,000	-52.941%
2023-01-19	0.0850	0.0850	0.0850	0.0850	-5.556%	15,351	-52.941%
2023-01-18	0.0900	0.0900	0.0900	0.0900	+5.882%	32,000	-55.556%
2023-01-17	0.0850	0.0850	0.0850	0.0850	0.000%	33,350	-52.941%
2023-01-13	0.0850	0.0850	0.0850	0.0850	-5.556%	20,000	-52.941%
2023-01-11	0.0900	0.0900	0.0900	0.0900	0.000%	22,060	-55.556%
2023-01-10	0.0850	0.0900	0.0850	0.0900	0.000%	65,000	-55.556%
2023-01-09	0.0950	0.0950	0.0900	0.0900	0.000%	37,710	-55.556%
2023-01-06	0.0950	0.0950	0.0900	0.0900	-5.263%	20,626	-55.556%
2023-01-04	0.0950	0.0950	0.0950	0.0950	0.000%	20,000	-57.895%
2023-01-03	0.0950	0.0950	0.0950	0.0950	-9.524%	1,150	-57.895%
2022-12-29	0.0900	0.1100	0.0900	0.1050	+10.526%	117,061	-61.905%
2022-12-28	0.0950	0.1000	0.0950	0.0950	-5.000%	24,083	-57.895%
2022-12-23	0.1000	0.1000	0.1000	0.1000	+5.263%	1,000	-60.000%
2022-12-20	0.0950	0.0950	0.0950	0.0950	0.000%	87,000	-57.895%
2022-12-19	0.0950	0.0950	0.0950	0.0950	0.000%	75,506	-57.895%
2022-12-16	0.1000	0.1000	0.0950	0.0950	-9.524%	107,551	-57.895%
2022-12-15	0.1000	0.1150	0.1000	0.1050	0.000%	409,517	-61.905%
2022-12-14	0.0950	0.1050	0.0950	0.1050	+5.000%	57,141	-61.905%
2022-12-13	0.1000	0.1000	0.1000	0.1000	+5.263%	14,050	-60.000%
2022-12-12	0.0950	0.0950	0.0950	0.0950	-5.000%	10,000	-57.895%
2022-12-08	0.1000	0.1000	0.1000	0.1000	0.000%	3,500	-60.000%
2022-12-07	0.0950	0.1000	0.0950	0.1000	0.000%	18,900	-60.000%
2022-12-06	0.1100	0.1100	0.1000	0.1000	-9.091%	39,505	-60.000%
2022-12-05	0.1100	0.1100	0.1100	0.1100	0.000%	60,205	-63.636%
2022-12-02	0.1000	0.1100	0.1000	0.1100	+10.000%	245,601	-63.636%
2022-11-30	0.1000	0.1000	0.1000	0.1000	0.000%	2,520	-60.000%
2022-11-29	0.1050	0.1050	0.1000	0.1000	0.000%	9,399	-60.000%
2022-11-28	0.0950	0.1000	0.0950	0.1000	+5.263%	64,530	-60.000%
2022-11-25	0.0950	0.0950	0.0950	0.0950	-5.000%	50,000	-57.895%
2022-11-24	0.1100	0.1100	0.1000	0.1000	-4.762%	145,394	-60.000%
2022-11-23	0.1050	0.1100	0.1050	0.1050	+5.000%	61,006	-61.905%
2022-11-22	0.1000	0.1000	0.1000	0.1000	0.000%	59,100	-60.000%
2022-11-21	0.0950	0.1000	0.0950	0.1000	+5.263%	15,116	-60.000%
2022-11-18	0.0950	0.0950	0.0950	0.0950	0.000%	21,000	-57.895%
2022-11-16	0.0950	0.0950	0.0950	0.0950	0.000%	23,000	-57.895%
2022-11-15	0.0900	0.0950	0.0900	0.0950	+5.556%	63,220	-57.895%
2022-11-14	0.1000	0.1000	0.0900	0.0900	-10.000%	85,595	-55.556%
2022-11-11	0.1200	0.1200	0.1000	0.1000	-9.091%	197,289	-60.000%
2022-11-08	0.1050	0.1150	0.1050	0.1100	+10.000%	245,200	-63.636%
2022-11-07	0.1000	0.1000	0.1000	0.1000	-4.762%	18,863	-60.000%
2022-11-04	0.1000	0.1100	0.1000	0.1050	0.000%	62,310	-61.905%
2022-11-02	0.1150	0.1150	0.1050	0.1050	-4.545%	26,800	-61.905%
2022-10-31	0.1200	0.1200	0.1100	0.1100	0.000%	18,502	-63.636%
2022-10-28	0.1150	0.1150	0.1100	0.1100	-4.348%	140,100	-63.636%
2022-10-27	0.1250	0.1350	0.1100	0.1150	-11.538%	81,044	-65.217%
2022-10-26	0.1100	0.1300	0.1100	0.1300	+23.810%	1,033,302	-69.231%
2022-10-25	0.1050	0.1100	0.1000	0.1050	+5.000%	103,315	-61.905%
2022-10-24	0.1000	0.1000	0.1000	0.1000	-9.091%	68,700	-60.000%
2022-10-21	0.1000	0.1100	0.1000	0.1100	-4.348%	79,635	-63.636%
2022-10-20	0.1100	0.1150	0.1100	0.1150	+9.524%	35,610	-65.217%
2022-10-19	0.1100	0.1100	0.1050	0.1050	+5.000%	105,408	-61.905%
2022-10-18	0.1100	0.1100	0.1000	0.1000	-9.091%	37,501	-60.000%
2022-10-17	0.1000	0.1100	0.1000	0.1100	0.000%	27,338	-63.636%
2022-10-13	0.1000	0.1100	0.1000	0.1100	+4.762%	44,500	-63.636%
2022-10-12	0.1050	0.1100	0.1050	0.1050	-4.545%	18,500	-61.905%
2022-10-11	0.1050	0.1100	0.1050	0.1100	0.000%	104,291	-63.636%
2022-10-07	0.1100	0.1150	0.1000	0.1100	-8.333%	99,304	-63.636%
2022-10-06	0.1200	0.1200	0.1150	0.1200	+4.348%	249,020	-66.667%
2022-10-05	0.1150	0.1400	0.1150	0.1150	0.000%	825,626	-65.217%
2022-10-04	0.1100	0.1200	0.1100	0.1150	0.000%	216,300	-65.217%
2022-10-03	0.1000	0.1150	0.1000	0.1150	+15.000%	158,000	-65.217%
2022-09-30	0.1000	0.1000	0.0950	0.1000	-4.762%	103,807	-60.000%
2022-09-29	0.1000	0.1050	0.1000	0.1050	+5.000%	103,850	-61.905%
2022-09-28	0.0950	0.1000	0.0950	0.1000	+5.263%	70,171	-60.000%
2022-09-27	0.0850	0.0950	0.0850	0.0950	+18.750%	80,507	-57.895%
2022-09-26	0.0850	0.0850	0.0800	0.0800	-5.882%	74,756	-50.000%
2022-09-23	0.0900	0.0900	0.0850	0.0850	-5.556%	135,050	-52.941%

.dark-mode .nm5ZqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nm5ZqM{ color: #333333; background-color: white; border: 2px solid #333333; }FGFALCON GOLD CORPstock CVE

FG
FALCON GOLD CORP
stock CVE