Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Pacific Gold Corp (OP: FSXLF )

0.6998 -0.0136 (-1.91%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.5015 0.5018 0.4923 0.5015 17,000 -0.00(-0.10%)
Mar 30, 2022 0.5150 0.5300 0.5013 0.5020 41,307 -0.02(-3.61%)
Mar 29, 2022 0.5145 0.5208 0.4850 0.5208 8,940 -0.00(-0.21%)
Mar 28, 2022 0.4976 0.5219 0.4976 0.5219 8,640 -0.00(-0.19%)
Mar 25, 2022 0.5462 0.5462 0.5229 0.5229 11,600 -0.01(-1.47%)
Mar 24, 2022 0.5340 0.5340 0.5153 0.5307 3,888 -0.00(-0.51%)
Mar 23, 2022 0.4970 0.5334 0.4970 0.5334 13,516 +0.03(+6.68%)
Mar 22, 2022 0.5000 0.5033 0.4700 0.5000 9,100 -0.00(-0.54%)
Mar 21, 2022 0.5060 0.5363 0.5015 0.5027 34,623 +0.00(+0.54%)
Mar 18, 2022 0.5400 0.5400 0.5000 0.5000 28,394 -0.02(-4.51%)
Mar 17, 2022 0.5384 0.5384 0.5236 0.5236 7,088 +0.00(+0.73%)
Mar 16, 2022 0.5379 0.5463 0.5198 0.5198 45,983 -0.02(-2.97%)
Mar 15, 2022 0.5226 0.6219 0.5141 0.5357 43,000 +0.02(+4.87%)
Mar 14, 2022 0.5484 0.5484 0.5108 0.5108 19,051 -0.04(-7.13%)
Mar 11, 2022 0.5424 0.5500 0.5390 0.5500 5,000 +0.01(+2.04%)
Mar 10, 2022 0.5365 0.5400 0.5289 0.5390 25,475 +0.03(+5.40%)
Mar 09, 2022 0.5769 0.5769 0.5114 0.5114 53,051 -0.07(-12.46%)
Mar 08, 2022 0.5700 0.6264 0.5700 0.5842 83,881 -0.00(-0.80%)
Mar 07, 2022 0.6224 0.6224 0.5590 0.5889 29,665 +0.03(+4.86%)
Mar 04, 2022 0.5500 0.5616 0.5500 0.5616 46,403 +0.02(+4.02%)
Mar 03, 2022 0.5300 0.5399 0.5154 0.5399 33,625 +0.01(+1.01%)
Mar 02, 2022 0.5350 0.5483 0.5322 0.5345 19,500 +0.01(+2.02%)
Mar 01, 2022 0.5310 0.5555 0.5239 0.5239 15,894 -0.04(-6.45%)
Feb 28, 2022 0.5382 0.5600 0.5262 0.5600 18,500 +0.04(+8.57%)
Feb 25, 2022 0.5505 0.5500 0.5158 0.5158 21,365 -0.02(-3.84%)
Feb 24, 2022 0.5550 0.5700 0.5100 0.5364 112,610 +0.03(+6.32%)
Feb 23, 2022 0.5100 0.5200 0.4901 0.5045 28,690 -0.01(-1.08%)
Feb 22, 2022 0.5278 0.5301 0.5096 0.5100 31,619 -0.03(-5.63%)
Feb 18, 2022 0.5404 0 -0.01(-1.35%)
Feb 17, 2022 0.5407 0.5550 0.5000 0.5478 43,232 -0.01(-1.12%)
Feb 16, 2022 0.5650 0.5730 0.5540 0.5540 10,745 +0.00(+0.00%)
Feb 15, 2022 0.5999 0.6100 0.5338 0.5540 32,905 -0.05(-8.73%)
Feb 14, 2022 0.6100 0.6166 0.5890 0.6070 17,000 +0.01(+1.28%)
Feb 11, 2022 0.5340 0.5993 0.5340 0.5993 39,800 +0.04(+7.67%)
Feb 10, 2022 0.5545 0.5700 0.5500 0.5566 23,060 +0.02(+3.07%)
Feb 09, 2022 0.5700 0.5830 0.5400 0.5400 25,320 -0.01(-2.24%)
Feb 08, 2022 0.5378 0.5524 0.5378 0.5524 25,105 +0.01(+2.30%)
Feb 07, 2022 0.5622 0.5787 0.5200 0.5400 13,280 -0.02(-3.95%)
Feb 04, 2022 0.5500 0.5622 0.5450 0.5622 6,925 -0.01(-1.35%)
Feb 03, 2022 0.5700 0.5700 0.5515 0.5699 4,225 -0.02(-2.78%)
Feb 02, 2022 0.5862 0.5862 0.5862 0.5862 1,530 -0.02(-3.92%)
Feb 01, 2022 0.5600 0.6101 0.5600 0.6101 28,355 +0.05(+9.63%)
Jan 31, 2022 0.5686 0.5695 0.5445 0.5565 54,627 -0.01(-2.37%)
Jan 28, 2022 0.5119 0.5839 0.5119 0.5700 38,861 +0.01(+1.37%)
Jan 27, 2022 0.5900 0.6000 0.5544 0.5623 55,552 -0.03(-5.45%)
Jan 26, 2022 0.6150 0.6225 0.5947 0.5947 9,989 -0.03(-4.08%)
Jan 25, 2022 0.6122 0.6351 0.6100 0.6200 18,256 +0.00(+0.00%)
Jan 24, 2022 0.6296 0.6659 0.6056 0.6200 20,866 -0.02(-2.97%)
Jan 21, 2022 0.6590 0.6700 0.6390 0.6390 18,007 -0.05(-7.36%)
Jan 20, 2022 0.6900 0.6908 0.6771 0.6898 38,748 -0.00(-0.03%)
Jan 19, 2022 0.6835 0.7260 0.6735 0.6900 61,550 +0.05(+8.13%)
Jan 18, 2022 0.6800 0.6810 0.6381 0.6381 37,552 -0.05(-7.62%)
Jan 14, 2022 0.6907 0 +0.00(+0.54%)
Jan 13, 2022 0.7184 0.7200 0.6870 0.6870 6,275 -0.03(-4.20%)
Jan 12, 2022 0.7321 0.7441 0.7170 0.7171 51,744 +0.03(+3.78%)
Jan 11, 2022 0.6900 0.6910 0.6610 0.6910 17,416 -0.01(-0.80%)
Jan 10, 2022 0.6919 0.7000 0.6900 0.6966 9,540 +0.01(+1.41%)
Jan 07, 2022 0.6873 0.7350 0.6869 0.6869 81,310 -0.01(-1.87%)
Jan 06, 2022 0.7300 0.7300 0.6935 0.7000 33,113 -0.03(-3.66%)
Jan 05, 2022 0.7300 0.7500 0.7266 0.7266 37,289 -0.01(-1.81%)
Jan 04, 2022 0.7325 0.7400 0.7227 0.7400 1,801 -0.04(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.