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)

0.05

-0.005

(-9.09%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.05	-0.005	-9.09	0.05	0.05	0.05	163600
1714081200	0.055	0.005	10.00	0.055	0.055	0.055	890065
1713994800	0.05	-0.005	-9.09	0.055	0.055	0.05	246667
1713908400	0.055	-0.005	-8.33	0.06	0.06	0.055	51180
1713822000	0.06	-0.005	-7.69	0.06	0.065	0.06	96870
1713562800	0.065	0	0.00	0.065	0.065	0.065	0
1713476400	0.065	0.005	8.33	0.065	0.065	0.065	96000
1713390000	0.06	-0.005	-7.69	0.06	0.065	0.06	110190
1713303600	0.065	0.005	8.33	0.065	0.065	0.065	88000
1713217200	0.06	-0.005	-7.69	0.07	0.07	0.06	111000
1712958000	0.065	-0.005	-7.14	0.07	0.075	0.065	352900
1712871600	0.07	0.015	27.27	0.06	0.07	0.06	1366919
1712785200	0.055	0.015	37.50	0.045	0.055	0.045	1930155
1712698800	0.04	0	0.00	0.04	0.04	0.04	20
1712612400	0.04	-0.005	-11.11	0.04	0.04	0.04	675500
1712353200	0.045	0	0.00	0.045	0.045	0.045	0
1712266800	0.045	0	0.00	0.045	0.045	0.045	100
1712180400	0.045	0.005	12.50	0.04	0.045	0.04	263413
1712094000	0.04	0.005	14.29	0.035	0.04	0.035	186000
1712007600	0.035	0	0.00	0.035	0.035	0.035	7851
1711662000	0.035	0	0.00	0.035	0.035	0.035	6503
1711575600	0.035	-0.005	-12.50	0.04	0.04	0.035	42100
1711489200	0.04	0	0.00	0.035	0.04	0.035	55173
1711402800	0.04	0	0.00	0.04	0.04	0.04	2
1711143600	0.04	-0.005	-11.11	0.04	0.04	0.04	46538
1711057200	0.045	0.005	12.50	0.04	0.045	0.04	67500
1710970800	0.04	0	0.00	0.04	0.04	0.04	24010
1710884400	0.04	-0.005	-11.11	0.045	0.045	0.04	16500
1710798000	0.045	0	0.00	0.04	0.05	0.04	53100
1710538800	0.045	0	0.00	0.045	0.045	0.045	575370
1710452400	0.045	0.005	12.50	0.045	0.045	0.045	540050
1710366000	0.04	0.005	14.29	0.04	0.055	0.04	621805
1710279600	0.035	0	0.00	0.035	0.035	0.035	213020
1710193200	0.035	0	0.00	0.035	0.035	0.035	22000
1709937600	0.035	-0.005	-12.50	0.04	0.04	0.035	382000
1709851200	0.04	0	0.00	0.04	0.04	0.04	867050
1709764800	0.04	0	0.00	0.04	0.04	0.04	205737
1709678400	0.04	0.005	14.29	0.04	0.04	0.04	255750
1709592000	0.035	-0.005	-12.50	0.045	0.045	0.035	177000
1709332800	0.04	0.005	14.29	0.04	0.04	0.04	62515
1709246400	0.035	0	0.00	0.035	0.045	0.035	887670
1709160000	0.035	0.005	16.67	0.03	0.04	0.03	538054
1709073600	0.03	0	0.00	0.03	0.03	0.03	5000
1708987200	0.03	0.005	20.00	0.025	0.03	0.025	503300
1708728000	0.025	0	0.00	0.025	0.025	0.025	0
1708641600	0.025	0	0.00	0.025	0.025	0.025	5000
1708555200	0.025	0	0.00	0.025	0.025	0.025	40000
1708468800	0.025	0	0.00	0.025	0.025	0.025	1000
1708123200	0.025	0.005	25.00	0.025	0.025	0.025	2622
1708036800	0.02	0	0.00	0.02	0.02	0.02	0
1707950400	0.02	0	0.00	0.02	0.02	0.02	0
1707864000	0.02	-0.005	-20.00	0.02	0.02	0.02	7000
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0	0.00	0.025	0.025	0.025	0
1707432000	0.025	0	0.00	0.025	0.025	0.025	0
1707345600	0.025	0	0.00	0.02	0.025	0.02	15000
1707259200	0.025	0	0.00	0.025	0.025	0.025	0
1707172800	0.025	0.005	25.00	0.025	0.025	0.025	50001
1706913600	0.02	0	0.00	0.02	0.02	0.02	0
1706827200	0.02	-0.005	-20.00	0.02	0.02	0.02	10000
1706740800	0.025	0	0.00	0.025	0.025	0.025	10000
1706654400	0.025	0	0.00	0.025	0.025	0.025	256000
1706568000	0.025	0	0.00	0.025	0.025	0.025	0

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