Dark

FPC
FALCO RESOURCES LTD
stock CVE

Inactive

Nov 30, 2021

0.2950CAD-3.279%(-0.0100)14,096

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	0.3050	0.3050	0.2950	0.2950	-3.279%	14,096	0.000%
2021-11-29	0.3200	0.3200	0.2800	0.3050	-4.688%	381,716	-3.279%
2021-11-26	0.3250	0.3250	0.3150	0.3200	-1.538%	590,124	-7.813%
2021-11-25	0.3350	0.3350	0.3250	0.3250	-1.515%	9,600	-9.231%
2021-11-24	0.3300	0.3300	0.3150	0.3300	+1.538%	41,396	-10.606%
2021-11-23	0.3450	0.3450	0.3250	0.3250	-2.985%	24,849	-9.231%
2021-11-22	0.3250	0.3350	0.3250	0.3350	+1.515%	20,683	-11.940%
2021-11-19	0.3350	0.3350	0.3200	0.3300	-2.941%	94,219	-10.606%
2021-11-18	0.3350	0.3400	0.3150	0.3400	0.000%	228,142	-13.235%
2021-11-17	0.3350	0.3500	0.3350	0.3400	-1.449%	95,242	-13.235%
2021-11-16	0.3350	0.3450	0.3350	0.3450	+1.471%	86,194	-14.493%
2021-11-15	0.3400	0.3400	0.3400	0.3400	-1.449%	34,400	-13.235%
2021-11-12	0.3450	0.3450	0.3300	0.3450	+2.985%	83,699	-14.493%
2021-11-11	0.3300	0.3400	0.3250	0.3350	+1.515%	115,910	-11.940%
2021-11-10	0.3150	0.3300	0.3150	0.3300	+6.452%	80,880	-10.606%
2021-11-09	0.3100	0.3150	0.3100	0.3100	0.000%	32,901	-4.839%
2021-11-08	0.3200	0.3200	0.3000	0.3100	-3.125%	72,689	-4.839%
2021-11-05	0.3300	0.3300	0.2200	0.3200	-3.030%	808,949	-7.813%
2021-11-04	0.3250	0.3300	0.3200	0.3300	0.000%	65,547	-10.606%
2021-11-03	0.3300	0.3300	0.3200	0.3300	0.000%	51,253	-10.606%
2021-11-02	0.3100	0.3300	0.3100	0.3300	0.000%	111,811	-10.606%
2021-11-01	0.3400	0.3400	0.3300	0.3300	0.000%	57,072	-10.606%
2021-10-29	0.3400	0.3400	0.3300	0.3300	0.000%	60,310	-10.606%
2021-10-28	0.3350	0.3350	0.3300	0.3300	0.000%	83,458	-10.606%
2021-10-27	0.3300	0.3300	0.3300	0.3300	-1.493%	15,109	-10.606%
2021-10-26	0.3400	0.3400	0.3300	0.3350	-2.899%	77,555	-11.940%
2021-10-25	0.3500	0.3500	0.3400	0.3450	-1.429%	28,708	-14.493%
2021-10-22	0.3400	0.3500	0.3350	0.3500	+4.478%	173,578	-15.714%
2021-10-21	0.3350	0.3450	0.3300	0.3350	+1.515%	192,702	-11.940%
2021-10-20	0.3450	0.3500	0.3300	0.3300	-5.714%	368,936	-10.606%
2021-10-19	0.3500	0.3500	0.3450	0.3500	0.000%	102,894	-15.714%
2021-10-18	0.3500	0.3500	0.3400	0.3500	0.000%	50,936	-15.714%
2021-10-15	0.3600	0.3600	0.3300	0.3500	-6.667%	108,702	-15.714%
2021-10-14	0.3700	0.3750	0.3700	0.3750	0.000%	46,475	-21.333%
2021-10-13	0.3400	0.3750	0.3400	0.3750	+10.294%	106,252	-21.333%
2021-10-12	0.3450	0.3450	0.3400	0.3400	-4.225%	37,667	-13.235%
2021-10-08	0.3550	0.3600	0.3500	0.3550	0.000%	141,581	-16.901%
2021-10-07	0.3500	0.3550	0.3350	0.3550	+4.412%	41,705	-16.901%
2021-10-06	0.3500	0.3500	0.3400	0.3400	0.000%	12,000	-13.235%
2021-10-05	0.3600	0.3600	0.3350	0.3400	-5.556%	234,107	-13.235%
2021-10-04	0.3850	0.3850	0.3500	0.3600	-2.703%	272,400	-18.056%
2021-10-01	0.3850	0.3850	0.3700	0.3700	0.000%	8,025	-20.270%
2021-09-30	0.3750	0.3750	0.3700	0.3700	-3.896%	50,830	-20.270%
2021-09-29	0.3800	0.3850	0.3800	0.3850	0.000%	4,232	-23.377%
2021-09-28	0.3850	0.3900	0.3650	0.3850	-2.532%	121,875	-23.377%
2021-09-27	0.4000	0.4050	0.3850	0.3950	-1.250%	21,141	-25.316%
2021-09-24	0.3800	0.4000	0.3800	0.4000	+6.667%	104,129	-26.250%
2021-09-23	0.3800	0.3800	0.3750	0.3750	+1.351%	40,657	-21.333%
2021-09-22	0.3900	0.3900	0.3700	0.3700	-3.896%	309,439	-20.270%
2021-09-21	0.3900	0.3900	0.3850	0.3850	-1.282%	10,768	-23.377%
2021-09-20	0.3900	0.3900	0.3900	0.3900	0.000%	43,997	-24.359%
2021-09-17	0.3900	0.4100	0.3800	0.3900	-1.266%	51,824	-24.359%
2021-09-16	0.4000	0.4000	0.3950	0.3950	0.000%	9,545	-25.316%
2021-09-15	0.3950	0.3950	0.3950	0.3950	-1.250%	9,365	-25.316%
2021-09-14	0.4000	0.4000	0.3950	0.4000	0.000%	22,590	-26.250%
2021-09-13	0.4200	0.4200	0.4000	0.4000	-3.614%	48,315	-26.250%
2021-09-10	0.4100	0.4200	0.4100	0.4150	0.000%	18,112	-28.916%
2021-09-09	0.4250	0.4250	0.4150	0.4150	-1.190%	42,483	-28.916%
2021-09-08	0.4100	0.4200	0.4100	0.4200	+2.439%	33,080	-29.762%
2021-09-07	0.4150	0.4200	0.4100	0.4100	-5.747%	93,434	-28.049%
2021-09-03	0.3850	0.4350	0.3800	0.4350	+14.474%	264,922	-32.184%
2021-09-02	0.3950	0.3950	0.3750	0.3800	-2.564%	51,607	-22.368%
2021-09-01	0.3900	0.3900	0.3900	0.3900	0.000%	8,526	-24.359%
2021-08-31	0.3850	0.3900	0.3850	0.3900	+1.299%	18,200	-24.359%
2021-08-30	0.3900	0.3900	0.3850	0.3850	-1.282%	4,986	-23.377%
2021-08-27	0.3900	0.3950	0.3800	0.3900	+2.632%	28,530	-24.359%
2021-08-26	0.3950	0.3950	0.3800	0.3800	0.000%	26,012	-22.368%
2021-08-25	0.3750	0.3800	0.3750	0.3800	0.000%	21,930	-22.368%
2021-08-24	0.3700	0.3800	0.3700	0.3800	0.000%	27,400	-22.368%
2021-08-23	0.3750	0.3850	0.3450	0.3800	-1.299%	246,251	-22.368%
2021-08-20	0.3800	0.3850	0.3800	0.3850	+2.667%	198,975	-23.377%
2021-08-19	0.3900	0.3900	0.3750	0.3750	-1.316%	58,200	-21.333%
2021-08-18	0.3900	0.3900	0.3800	0.3800	-2.564%	68,708	-22.368%
2021-08-17	0.4000	0.4000	0.3900	0.3900	-1.266%	42,097	-24.359%
2021-08-16	0.4000	0.4000	0.3950	0.3950	-1.250%	164,500	-25.316%
2021-08-13	0.4000	0.4000	0.3900	0.4000	0.000%	17,050	-26.250%
2021-08-12	0.3900	0.4000	0.3900	0.4000	+1.266%	21,440	-26.250%
2021-08-11	0.4000	0.4000	0.3900	0.3950	0.000%	71,000	-25.316%
2021-08-10	0.3950	0.3950	0.3900	0.3950	-1.250%	82,600	-25.316%
2021-08-09	0.4350	0.4350	0.3950	0.4000	-9.091%	335,487	-26.250%
2021-08-06	0.4000	0.4400	0.3950	0.4400	+4.762%	234,663	-32.955%
2021-08-05	0.4200	0.4200	0.4000	0.4200	+1.205%	97,642	-29.762%
2021-08-04	0.4200	0.4250	0.4100	0.4150	+3.750%	103,550	-28.916%
2021-08-03	0.4000	0.4000	0.3950	0.4000	0.000%	36,500	-26.250%
2021-07-30	0.4200	0.4200	0.3900	0.4000	-4.762%	204,390	-26.250%
2021-07-29	0.4100	0.4200	0.4100	0.4200	+5.000%	70,775	-29.762%
2021-07-28	0.4000	0.4000	0.3900	0.4000	-4.762%	8,036	-26.250%
2021-07-27	0.3900	0.4200	0.3900	0.4200	+5.000%	19,307	-29.762%
2021-07-26	0.4100	0.4100	0.3900	0.4000	0.000%	25,801	-26.250%
2021-07-23	0.4000	0.4000	0.3900	0.4000	0.000%	39,894	-26.250%
2021-07-22	0.4000	0.4000	0.3950	0.4000	0.000%	25,802	-26.250%
2021-07-21	0.4050	0.4050	0.3900	0.4000	+2.564%	22,314	-26.250%
2021-07-20	0.4050	0.4050	0.3900	0.3900	0.000%	56,570	-24.359%
2021-07-19	0.4100	0.4100	0.3800	0.3900	-2.500%	115,371	-24.359%
2021-07-16	0.4100	0.4100	0.3950	0.4000	-1.235%	103,248	-26.250%
2021-07-15	0.4300	0.4500	0.4000	0.4050	-5.814%	215,133	-27.160%
2021-07-14	0.4200	0.4300	0.4200	0.4300	+1.176%	21,334	-31.395%
2021-07-13	0.4200	0.4250	0.4200	0.4250	+1.190%	37,835	-30.588%
2021-07-12	0.4400	0.4550	0.4050	0.4200	-4.545%	211,629	-29.762%
2021-07-09	0.4500	0.4500	0.4400	0.4400	-1.124%	40,628	-32.955%
2021-07-06	0.4500	0.4650	0.4400	0.4450	0.000%	344,745	-33.708%
2021-07-05	0.4200	0.4500	0.4150	0.4450	+5.952%	165,233	-33.708%
2021-07-02	0.4200	0.4200	0.4050	0.4200	+2.439%	57,369	-29.762%
2021-06-30	0.4150	0.4150	0.4100	0.4100	+2.500%	23,503	-28.049%
2021-06-29	0.4150	0.4200	0.4000	0.4000	-2.439%	176,972	-26.250%
2021-06-28	0.4100	0.4100	0.3900	0.4100	+7.895%	246,788	-28.049%
2021-06-25	0.3900	0.3900	0.3750	0.3800	-2.564%	36,456	-22.368%
2021-06-24	0.3800	0.3900	0.3750	0.3900	0.000%	32,935	-24.359%
2021-06-23	0.3850	0.3900	0.3800	0.3900	+2.632%	15,981	-24.359%
2021-06-22	0.3750	0.3800	0.3750	0.3800	0.000%	45,930	-22.368%
2021-06-21	0.3800	0.3850	0.3700	0.3800	-1.299%	120,448	-22.368%
2021-06-18	0.4000	0.4000	0.3800	0.3850	-3.750%	88,167	-23.377%
2021-06-17	0.3950	0.4000	0.3850	0.4000	+1.266%	60,669	-26.250%
2021-06-16	0.4000	0.4000	0.3800	0.3950	-1.250%	76,264	-25.316%
2021-06-15	0.4100	0.4100	0.4000	0.4000	-2.439%	98,105	-26.250%
2021-06-14	0.4150	0.4250	0.4100	0.4100	-3.529%	31,312	-28.049%
2021-06-11	0.4100	0.4250	0.4100	0.4250	+1.190%	37,749	-30.588%
2021-06-10	0.4100	0.4250	0.4100	0.4200	0.000%	35,519	-29.762%
2021-06-09	0.4200	0.4200	0.4050	0.4200	-1.176%	221,246	-29.762%
2021-06-08	0.4200	0.4300	0.4200	0.4250	0.000%	113,027	-30.588%
2021-06-07	0.4300	0.4300	0.4200	0.4250	0.000%	144,119	-30.588%
2021-06-04	0.4300	0.4300	0.4250	0.4250	-1.163%	79,107	-30.588%
2021-06-03	0.4350	0.4350	0.4300	0.4300	0.000%	18,042	-31.395%
2021-06-02	0.4250	0.4300	0.4250	0.4300	0.000%	30,614	-31.395%
2021-06-01	0.4350	0.4350	0.4250	0.4300	-1.149%	83,398	-31.395%
2021-05-31	0.4350	0.4400	0.4350	0.4350	0.000%	28,320	-32.184%
2021-05-28	0.4400	0.4400	0.4250	0.4350	-1.136%	39,483	-32.184%
2021-05-27	0.4400	0.4400	0.4400	0.4400	0.000%	30,642	-32.955%
2021-05-26	0.4300	0.4500	0.4300	0.4400	+4.762%	41,900	-32.955%
2021-05-25	0.4350	0.4400	0.4200	0.4200	-4.545%	121,240	-29.762%
2021-05-21	0.4400	0.4400	0.4350	0.4400	0.000%	19,571	-32.955%
2021-05-20	0.4500	0.4500	0.4350	0.4400	-1.124%	122,643	-32.955%
2021-05-19	0.4400	0.4500	0.4400	0.4450	0.000%	16,500	-33.708%
2021-05-18	0.4500	0.4500	0.4450	0.4450	-3.261%	65,107	-33.708%
2021-05-17	0.4500	0.4600	0.4500	0.4600	+3.371%	24,748	-35.870%
2021-05-14	0.4500	0.4500	0.4450	0.4450	+1.136%	8,258	-33.708%
2021-05-13	0.4550	0.4550	0.4400	0.4400	-2.222%	12,179	-32.955%
2021-05-12	0.4550	0.4550	0.4450	0.4500	0.000%	24,863	-34.444%
2021-05-11	0.4550	0.4600	0.4500	0.4500	-1.099%	63,753	-34.444%
2021-05-10	0.4500	0.4550	0.4450	0.4550	+4.598%	48,837	-35.165%
2021-05-07	0.4550	0.4550	0.4300	0.4350	-3.333%	130,846	-32.184%
2021-05-06	0.4350	0.4500	0.4350	0.4500	+3.448%	17,284	-34.444%
2021-05-05	0.4500	0.4500	0.4350	0.4350	0.000%	106,871	-32.184%
2021-05-04	0.4500	0.4500	0.4300	0.4350	-3.333%	143,151	-32.184%
2021-05-03	0.4600	0.4600	0.4400	0.4500	-2.174%	72,804	-34.444%
2021-04-30	0.4450	0.4600	0.4450	0.4600	+3.371%	36,777	-35.870%
2021-04-29	0.4450	0.4450	0.4450	0.4450	-3.261%	7,665	-33.708%
2021-04-28	0.4600	0.4600	0.4500	0.4600	+2.222%	2,446	-35.870%
2021-04-27	0.4600	0.4650	0.4400	0.4500	0.000%	42,040	-34.444%
2021-04-26	0.4600	0.4600	0.4500	0.4500	-2.174%	124,899	-34.444%
2021-04-23	0.4500	0.4600	0.4500	0.4600	+1.099%	122,603	-35.870%
2021-04-22	0.4550	0.4550	0.4550	0.4550	0.000%	4,444	-35.165%
2021-04-21	0.4400	0.4550	0.4400	0.4550	-1.087%	50,314	-35.165%
2021-04-20	0.4500	0.4600	0.4500	0.4600	+6.977%	68,331	-35.870%
2021-04-19	0.4450	0.4500	0.4300	0.4300	-2.273%	138,388	-31.395%
2021-04-16	0.4500	0.4500	0.4400	0.4400	-2.222%	54,045	-32.955%
2021-04-15	0.4400	0.4600	0.4400	0.4500	+2.273%	100,153	-34.444%
2021-04-14	0.4400	0.4400	0.4400	0.4400	-1.124%	29,057	-32.955%
2021-04-13	0.4300	0.4450	0.4300	0.4450	+2.299%	52,041	-33.708%
2021-04-12	0.4450	0.4450	0.4350	0.4350	-1.136%	20,264	-32.184%
2021-04-09	0.4350	0.4400	0.4350	0.4400	0.000%	24,215	-32.955%
2021-04-08	0.4400	0.4450	0.4400	0.4400	0.000%	21,605	-32.955%
2021-04-07	0.4500	0.4500	0.4400	0.4400	0.000%	29,947	-32.955%
2021-04-06	0.4150	0.4400	0.4150	0.4400	+6.024%	180,963	-32.955%
2021-04-05	0.4400	0.4400	0.4100	0.4150	-5.682%	148,513	-28.916%
2021-04-01	0.4500	0.4500	0.4400	0.4400	-2.222%	79,415	-32.955%
2021-03-31	0.4400	0.4600	0.4400	0.4500	+3.448%	98,194	-34.444%
2021-03-30	0.4300	0.4400	0.4200	0.4350	+2.353%	205,691	-32.184%
2021-03-29	0.4400	0.4400	0.4100	0.4250	-3.409%	99,277	-30.588%
2021-03-26	0.4500	0.4500	0.4200	0.4400	+2.326%	141,323	-32.955%
2021-03-25	0.4600	0.4600	0.4200	0.4300	-3.371%	209,686	-31.395%
2021-03-24	0.4450	0.4800	0.4450	0.4450	+1.136%	288,536	-33.708%
2021-03-23	0.4650	0.4650	0.4400	0.4400	-6.383%	13,510	-32.955%
2021-03-22	0.4500	0.4800	0.4500	0.4700	+4.444%	386,661	-37.234%
2021-03-19	0.4150	0.4500	0.4100	0.4500	+9.756%	575,497	-34.444%
2021-03-18	0.3900	0.4100	0.3900	0.4100	+6.494%	199,632	-28.049%
2021-03-17	0.3750	0.3900	0.3750	0.3850	0.000%	30,098	-23.377%
2021-03-16	0.3800	0.3850	0.3800	0.3850	+1.316%	10,050	-23.377%
2021-03-15	0.3700	0.3850	0.3650	0.3800	-1.299%	77,526	-22.368%
2021-03-12	0.3700	0.3850	0.3700	0.3850	+1.316%	23,525	-23.377%
2021-03-11	0.3800	0.3800	0.3750	0.3800	0.000%	30,425	-22.368%
2021-03-10	0.3800	0.3800	0.3800	0.3800	-1.299%	7,293	-22.368%
2021-03-09	0.3800	0.3850	0.3750	0.3850	+4.054%	18,052	-23.377%
2021-03-08	0.3700	0.3700	0.3650	0.3700	0.000%	65,977	-20.270%
2021-03-05	0.3700	0.3700	0.3450	0.3700	0.000%	225,556	-20.270%
2021-03-04	0.3700	0.3900	0.3700	0.3700	-5.128%	86,702	-20.270%
2021-03-03	0.3900	0.4000	0.3900	0.3900	0.000%	29,504	-24.359%
2021-03-02	0.3900	0.4000	0.3850	0.3900	+1.299%	44,901	-24.359%
2021-03-01	0.3850	0.4100	0.3500	0.3850	-4.938%	281,769	-23.377%
2021-02-26	0.4050	0.4050	0.3900	0.4050	+1.250%	229,934	-27.160%
2021-02-25	0.4000	0.4000	0.4000	0.4000	0.000%	112,530	-26.250%
2021-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	131,640	-26.250%
2021-02-23	0.4000	0.4100	0.4000	0.4000	0.000%	19,754	-26.250%
2021-02-22	0.4000	0.4200	0.4000	0.4000	-1.235%	370,401	-26.250%
2021-02-19	0.4050	0.4450	0.4050	0.4050	-2.410%	171,448	-27.160%
2021-02-18	0.4150	0.4250	0.4150	0.4150	-1.190%	42,306	-28.916%
2021-02-17	0.4200	0.4250	0.4200	0.4200	+2.439%	38,505	-29.762%
2021-02-12	0.4100	0.4150	0.3950	0.4100	0.000%	124,365	-28.049%
2021-02-11	0.4100	0.4600	0.4100	0.4100	-4.651%	489,456	-28.049%
2021-02-10	0.4300	0.4550	0.4150	0.4300	+1.176%	443,169	-31.395%
2021-02-09	0.4250	0.4250	0.4150	0.4250	+2.410%	61,078	-30.588%
2021-02-08	0.4150	0.4250	0.4050	0.4150	-1.190%	94,287	-28.916%
2021-02-05	0.4200	0.4200	0.4000	0.4200	+5.000%	99,169	-29.762%
2021-02-04	0.4000	0.4100	0.4000	0.4000	-4.762%	62,073	-26.250%
2021-02-03	0.4200	0.4200	0.4100	0.4200	-1.176%	57,005	-29.762%
2021-02-01	0.4250	0.4250	0.3900	0.4250	+7.595%	220,189	-30.588%
2021-01-29	0.3950	0.4000	0.3900	0.3950	+1.282%	110,153	-25.316%
2021-01-28	0.3900	0.3950	0.3750	0.3900	+5.405%	78,029	-24.359%
2021-01-27	0.3700	0.4000	0.3700	0.3700	-6.329%	289,729	-20.270%
2021-01-26	0.3950	0.3950	0.3800	0.3950	+2.597%	108,946	-25.316%
2021-01-25	0.3850	0.4200	0.3850	0.3850	-8.333%	75,889	-23.377%
2021-01-22	0.4200	0.4200	0.3900	0.4200	+6.329%	135,711	-29.762%
2021-01-21	0.3950	0.3950	0.3950	0.3950	-1.250%	35,250	-25.316%
2021-01-20	0.4000	0.4050	0.3900	0.4000	+1.266%	78,427	-26.250%
2021-01-19	0.3950	0.4000	0.3900	0.3950	+1.282%	51,124	-25.316%
2021-01-18	0.3900	0.4100	0.3850	0.3900	-2.500%	324,445	-24.359%
2021-01-15	0.4000	0.4350	0.4000	0.4000	-4.762%	289,763	-26.250%
2021-01-14	0.4200	0.4200	0.4000	0.4200	+2.439%	186,486	-29.762%
2021-01-13	0.4100	0.4100	0.4050	0.4100	0.000%	61,065	-28.049%
2021-01-12	0.4100	0.4100	0.4000	0.4100	+1.235%	641,247	-28.049%
2021-01-11	0.4050	0.4100	0.4000	0.4050	+1.250%	357,297	-27.160%
2021-01-08	0.4000	0.4150	0.4000	0.4000	-3.614%	178,898	-26.250%
2021-01-07	0.4150	0.4250	0.4150	0.4150	-1.190%	233,884	-28.916%
2021-01-06	0.4200	0.4300	0.4200	0.4200	-1.176%	73,313	-29.762%
2021-01-05	0.4250	0.4350	0.4250	0.4250	-1.163%	143,814	-30.588%
2021-01-04	0.4300	0.4500	0.4100	0.4300	+4.878%	303,783	-31.395%
2020-12-31	0.4100	0.4200	0.4100	0.4100	+1.235%	208,355	-28.049%
2020-12-30	0.4050	0.4100	0.4000	0.4050	-1.220%	107,061	-27.160%
2020-12-29	0.4100	0.4150	0.3900	0.4100	0.000%	373,690	-28.049%
2020-12-24	0.4100	0.4200	0.4100	0.4100	-3.529%	170,000	-28.049%
2020-12-23	0.4250	0.4300	0.4100	0.4250	+2.410%	129,755	-30.588%
2020-12-22	0.4150	0.4200	0.4100	0.4150	0.000%	248,558	-28.916%
2020-12-21	0.4150	0.4200	0.4050	0.4150	0.000%	135,575	-28.916%
2020-12-18	0.4150	0.4400	0.4150	0.4150	-2.353%	131,180	-28.916%
2020-12-17	0.4250	0.4300	0.4150	0.4250	+1.190%	222,841	-30.588%
2020-12-16	0.4200	0.4200	0.4100	0.4200	+3.704%	7,802	-29.762%
2020-12-15	0.4050	0.4150	0.4000	0.4050	-1.220%	83,567	-27.160%
2020-12-14	0.4100	0.4200	0.4000	0.4100	-3.529%	168,255	-28.049%
2020-12-10	0.4250	0.4500	0.4100	0.4250	-8.602%	513,002	-30.588%
2020-12-08	0.4650	0.4650	0.4550	0.4650	+2.198%	237,214	-36.559%
2020-12-07	0.4550	0.4650	0.4550	0.4550	-1.087%	219,877	-35.165%
2020-12-04	0.4600	0.4600	0.4450	0.4600	+4.545%	170,198	-35.870%
2020-12-03	0.4400	0.4550	0.4400	0.4400	-3.297%	65,465	-32.955%
2020-12-02	0.4550	0.4650	0.4400	0.4550	+1.111%	358,567	-35.165%
2020-12-01	0.4500	0.4500	0.4300	0.4500	+3.448%	218,242	-34.444%
2020-11-30	0.4350	0.4500	0.4250	0.4350	-3.333%	258,623	-32.184%
2020-11-27	0.4500	0.4650	0.4200	0.4500	+4.651%	461,098	-34.444%
2020-11-26	0.4300	0.4550	0.4300	0.4300	-3.371%	472,318	-31.395%
2020-11-25	0.4450	0.4550	0.4000	0.4450	+15.584%	1,890,364	-33.708%
2020-11-24	0.3850	0.3850	0.3650	0.3850	+1.316%	164,487	-23.377%
2020-11-23	0.3800	0.3900	0.3700	0.3800	-2.564%	215,105	-22.368%
2020-11-20	0.3900	0.3900	0.3800	0.3900	+2.632%	131,968	-24.359%
2020-11-19	0.3800	0.3800	0.3700	0.3800	+1.333%	24,839	-22.368%
2020-11-18	0.3750	0.4000	0.3750	0.3750	-2.597%	408,914	-21.333%
2020-11-17	0.3850	0.3950	0.3750	0.3850	-1.282%	290,557	-23.377%
2020-11-16	0.3900	0.4000	0.3900	0.3900	-2.500%	44,885	-24.359%
2020-11-13	0.4000	0.4000	0.3850	0.4000	0.000%	62,690	-26.250%
2020-11-12	0.4000	0.4000	0.3800	0.4000	+3.896%	150,144	-26.250%
2020-11-11	0.3850	0.3900	0.3800	0.3850	+1.316%	197,707	-23.377%
2020-11-10	0.3800	0.3900	0.3800	0.3800	-2.564%	316,093	-22.368%
2020-11-09	0.3900	0.3900	0.3800	0.3900	0.000%	203,831	-24.359%
2020-11-06	0.3900	0.4100	0.3900	0.3900	-4.878%	352,990	-24.359%
2020-11-05	0.4100	0.4100	0.3950	0.4100	+2.500%	174,027	-28.049%
2020-11-04	0.4000	0.4050	0.3900	0.4000	-1.235%	34,913	-26.250%
2020-11-03	0.4050	0.4050	0.4000	0.4050	+1.250%	53,424	-27.160%
2020-11-02	0.4000	0.4150	0.4000	0.4000	+1.266%	471,326	-26.250%
2020-10-30	0.3950	0.4100	0.3950	0.3950	0.000%	193,300	-25.316%
2020-10-29	0.3950	0.4100	0.3800	0.3950	-3.659%	235,905	-25.316%
2020-10-28	0.4100	0.4150	0.3900	0.4100	+3.797%	1,129,628	-28.049%
2020-10-27	0.3950	0.4700	0.3950	0.3950	+1.282%	3,133,480	-25.316%
2020-10-26	0.3900	0.3950	0.3850	0.3900	0.000%	54,900	-24.359%
2020-10-23	0.3900	0.3900	0.3850	0.3900	0.000%	47,900	-24.359%
2020-10-22	0.3900	0.3950	0.3800	0.3900	-2.500%	54,923	-24.359%
2020-10-21	0.4000	0.4000	0.3750	0.4000	+1.266%	145,386	-26.250%
2020-10-20	0.3950	0.4300	0.3850	0.3950	-9.195%	415,578	-25.316%
2020-10-19	0.4350	0.4400	0.3950	0.4350	+8.750%	374,857	-32.184%
2020-10-16	0.4000	0.4050	0.3950	0.4000	-2.439%	39,031	-26.250%
2020-10-15	0.4100	0.4150	0.4000	0.4100	+1.235%	17,150	-28.049%
2020-10-14	0.4050	0.4200	0.4050	0.4050	0.000%	84,936	-27.160%
2020-10-13	0.4050	0.4150	0.4050	0.4050	-2.410%	35,724	-27.160%
2020-10-09	0.4150	0.4150	0.4000	0.4150	+3.750%	31,809	-28.916%
2020-10-08	0.4000	0.4100	0.4000	0.4000	-2.439%	53,105	-26.250%
2020-10-07	0.4100	0.4200	0.4100	0.4100	+3.797%	6,419	-28.049%
2020-10-06	0.3950	0.4250	0.3950	0.3950	-5.952%	89,182	-25.316%
2020-10-05	0.4200	0.4200	0.4150	0.4200	+1.205%	47,708	-29.762%
2020-10-02	0.4150	0.4200	0.4150	0.4150	-1.190%	47,220	-28.916%
2020-10-01	0.4200	0.4350	0.4150	0.4200	-2.326%	210,930	-29.762%
2020-09-30	0.4300	0.4300	0.4300	0.4300	0.000%	15,000	-31.395%
2020-09-29	0.4300	0.4300	0.4300	0.4300	-2.273%	771	-31.395%
2020-09-28	0.4400	0.4500	0.4050	0.4400	+7.317%	200,975	-32.955%
2020-09-25	0.4100	0.4100	0.4050	0.4100	0.000%	162,632	-28.049%
2020-09-24	0.4100	0.4100	0.3850	0.4100	+5.128%	80,527	-28.049%
2020-09-23	0.3900	0.3900	0.3750	0.3900	+1.299%	205,818	-24.359%
2020-09-22	0.3850	0.4250	0.3800	0.3850	-6.098%	368,476	-23.377%
2020-09-21	0.4100	0.4300	0.4000	0.4100	-2.381%	148,735	-28.049%
2020-09-18	0.4200	0.4350	0.4200	0.4200	-2.326%	114,421	-29.762%
2020-09-17	0.4300	0.4500	0.4250	0.4300	-4.444%	172,200	-31.395%
2020-09-16	0.4500	0.4600	0.4400	0.4500	+3.448%	198,801	-34.444%
2020-09-15	0.4350	0.4500	0.4200	0.4350	-1.136%	188,221	-32.184%
2020-09-14	0.4400	0.4500	0.4400	0.4400	0.000%	162,055	-32.955%
2020-09-11	0.4400	0.4400	0.4350	0.4400	-1.124%	63,000	-32.955%
2020-09-10	0.4450	0.4550	0.4450	0.4450	-3.261%	98,913	-33.708%
2020-09-09	0.4600	0.4650	0.4400	0.4600	-1.075%	89,114	-35.870%
2020-09-08	0.4650	0.4700	0.4450	0.4650	+4.494%	105,085	-36.559%
2020-09-04	0.4450	0.4450	0.4300	0.4450	0.000%	83,500	-33.708%
2020-09-03	0.4450	0.4550	0.4250	0.4450	-4.301%	451,806	-33.708%
2020-09-02	0.4650	0.4700	0.4550	0.4650	0.000%	116,645	-36.559%
2020-09-01	0.4650	0.4700	0.4600	0.4650	+2.198%	106,695	-36.559%
2020-08-31	0.4550	0.4700	0.4500	0.4550	-2.151%	110,335	-35.165%
2020-08-28	0.4650	0.4700	0.4500	0.4650	+3.333%	142,810	-36.559%
2020-08-27	0.4500	0.4500	0.4400	0.4500	+3.448%	66,058	-34.444%
2020-08-26	0.4350	0.4500	0.4300	0.4350	0.000%	112,609	-32.184%
2020-08-25	0.4350	0.4550	0.4350	0.4350	-2.247%	160,420	-32.184%
2020-08-24	0.4450	0.4750	0.4400	0.4450	-6.316%	296,409	-33.708%
2020-08-21	0.4750	0.4850	0.4650	0.4750	+1.064%	176,082	-37.895%
2020-08-20	0.4700	0.4700	0.4600	0.4700	-4.082%	52,160	-37.234%
2020-08-18	0.4900	0.5000	0.4850	0.4900	+1.031%	121,529	-39.796%
2020-08-17	0.4850	0.5000	0.4750	0.4850	+4.301%	196,117	-39.175%
2020-08-14	0.4650	0.4800	0.4600	0.4650	0.000%	46,500	-36.559%
2020-08-13	0.4650	0.4950	0.4600	0.4650	+2.198%	449,458	-36.559%
2020-08-12	0.4550	0.4750	0.4350	0.4550	+3.409%	197,102	-35.165%
2020-08-11	0.4400	0.5000	0.4200	0.4400	-9.278%	660,088	-32.955%
2020-08-10	0.4850	0.5400	0.4850	0.4850	-6.731%	177,036	-39.175%
2020-08-07	0.5200	0.5600	0.5100	0.5200	-7.143%	97,250	-43.269%
2020-08-06	0.5600	0.5800	0.5300	0.5600	0.000%	313,027	-47.321%
2020-08-05	0.5600	0.6000	0.5400	0.5600	+5.660%	330,636	-47.321%
2020-08-04	0.5300	0.5300	0.4850	0.5300	+6.000%	343,499	-44.340%
2020-07-31	0.5000	0.5000	0.4700	0.5000	+8.696%	326,552	-41.000%
2020-07-30	0.4600	0.5000	0.4600	0.4600	-8.000%	234,830	-35.870%
2020-07-29	0.5000	0.5300	0.4900	0.5000	-3.846%	229,338	-41.000%
2020-07-28	0.5200	0.5300	0.4700	0.5200	+9.474%	759,920	-43.269%
2020-07-27	0.4750	0.4950	0.4650	0.4750	+3.261%	451,007	-37.895%
2020-07-24	0.4600	0.4700	0.4450	0.4600	+3.371%	113,098	-35.870%
2020-07-23	0.4450	0.4800	0.4400	0.4450	-6.316%	212,338	-33.708%
2020-07-22	0.4750	0.4800	0.4600	0.4750	+1.064%	960,264	-37.895%
2020-07-21	0.4700	0.4800	0.4450	0.4700	0.000%	574,746	-37.234%
2020-07-20	0.4700	0.4800	0.4550	0.4700	+4.444%	216,263	-37.234%
2020-07-17	0.4500	0.4650	0.3700	0.4500	+21.622%	453,489	-34.444%
2020-07-16	0.3700	0.3850	0.3650	0.3700	-5.128%	267,475	-20.270%
2020-07-15	0.3900	0.3900	0.3800	0.3900	-1.266%	346,018	-24.359%
2020-07-14	0.3950	0.4150	0.3850	0.3950	-5.952%	306,280	-25.316%
2020-07-13	0.4200	0.4300	0.4050	0.4200	-1.176%	315,022	-29.762%
2020-07-10	0.4250	0.4600	0.4150	0.4250	-8.602%	531,702	-30.588%
2020-07-09	0.4650	0.4750	0.4650	0.4650	-1.064%	106,919	-36.559%
2020-07-08	0.4700	0.4800	0.4550	0.4700	-1.053%	466,638	-37.234%
2020-07-07	0.4750	0.5100	0.4650	0.4750	-4.040%	642,476	-37.895%
2020-07-06	0.4950	0.5100	0.4650	0.4950	+5.319%	742,743	-40.404%
2020-07-03	0.4700	0.4700	0.4350	0.4700	+6.818%	389,759	-37.234%
2020-07-02	0.4400	0.4500	0.4100	0.4400	+7.317%	314,431	-32.955%
2020-06-30	0.4100	0.4100	0.3850	0.4100	+6.494%	279,301	-28.049%
2020-06-29	0.3850	0.3850	0.3700	0.3850	+4.054%	110,770	-23.377%
2020-06-26	0.3700	0.4100	0.3700	0.3700	-2.632%	705,417	-20.270%
2020-06-25	0.3800	0.3900	0.3400	0.3800	+8.571%	379,669	-22.368%
2020-06-24	0.3500	0.3600	0.3300	0.3500	-2.778%	206,691	-15.714%
2020-06-23	0.3600	0.3600	0.3100	0.3600	+12.500%	558,412	-18.056%
2020-06-22	0.3200	0.3200	0.3000	0.3200	+10.345%	198,750	-7.813%
2020-06-19	0.2900	0.2900	0.2850	0.2900	0.000%	80,547	+1.724%
2020-06-18	0.2900	0.2950	0.2800	0.2900	0.000%	164,453	+1.724%
2020-06-17	0.2900	0.2900	0.2800	0.2900	0.000%	46,260	+1.724%
2020-06-16	0.2900	0.3000	0.2800	0.2900	-3.333%	197,680	+1.724%
2020-06-15	0.3000	0.3000	0.2800	0.3000	+5.263%	128,255	-1.667%
2020-06-12	0.2850	0.2950	0.2800	0.2850	0.000%	114,675	+3.509%
2020-06-11	0.2850	0.3150	0.2800	0.2850	0.000%	289,618	+3.509%
2020-06-10	0.2850	0.2900	0.2800	0.2850	-1.724%	97,058	+3.509%
2020-06-09	0.2900	0.2900	0.2800	0.2900	+3.571%	110,450	+1.724%
2020-06-08	0.2800	0.2950	0.2750	0.2800	+3.704%	164,820	+5.357%
2020-06-05	0.2700	0.2800	0.2700	0.2700	-6.897%	258,359	+9.259%
2020-06-04	0.2900	0.2950	0.2850	0.2900	+1.754%	34,872	+1.724%
2020-06-03	0.2850	0.3000	0.2850	0.2850	-5.000%	49,222	+3.509%
2020-06-02	0.3000	0.3100	0.3000	0.3000	-1.639%	203,617	-1.667%

.dark-mode .h6tR5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6tR5v{ color: #333333; background-color: white; border: 2px solid #333333; }FPCFALCO RESOURCES LTDstock CVE

FPC
FALCO RESOURCES LTD
stock CVE