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

Great Pacific Gold Corp (OP: FSXLF )

0.8025 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2022 0.3545 0.3545 0.3190 0.3250 16,000 +0.01(+4.57%)
May 27, 2022 0.3229 0.3229 0.3100 0.3108 24,535 -0.01(-2.63%)
May 26, 2022 0.3147 0.3376 0.3105 0.3192 14,431 +0.01(+2.97%)
May 25, 2022 0.3200 0.3379 0.3000 0.3100 31,794 +0.00(+0.00%)
May 24, 2022 0.3100 0.3200 0.2951 0.3100 108,886 +0.01(+1.64%)
May 23, 2022 0.3300 0.3320 0.3050 0.3050 36,108 -0.01(-1.61%)
May 20, 2022 0.3553 0.3553 0.3068 0.3100 3,600 +0.00(+0.42%)
May 19, 2022 0.3476 0.3476 0.2950 0.3087 91,224 -0.01(-3.53%)
May 18, 2022 0.3410 0.3410 0.3200 0.3200 23,007 +0.00(+0.16%)
May 17, 2022 0.3200 0.3410 0.3195 0.3195 136,400 -0.00(-0.16%)
May 16, 2022 0.3400 0.3400 0.3200 0.3200 54,563 -0.02(-5.74%)
May 13, 2022 0.3392 0.3489 0.3266 0.3395 17,374 -0.00(-0.76%)
May 12, 2022 0.3500 0.3536 0.3264 0.3421 70,871 -0.01(-2.26%)
May 11, 2022 0.3700 0.3808 0.3500 0.3500 70,448 +0.01(+2.94%)
May 10, 2022 0.3772 0.3772 0.3400 0.3400 131,015 -0.05(-12.80%)
May 09, 2022 0.3600 0.3930 0.3420 0.3899 19,953 +0.00(+0.46%)
May 06, 2022 0.3900 0.3960 0.3881 0.3881 23,190 -0.00(-0.49%)
May 05, 2022 0.4100 0.4175 0.3899 0.3900 135,206 -0.01(-3.30%)
May 04, 2022 0.4138 0.4138 0.3685 0.4033 86,961 +0.00(+0.88%)
May 03, 2022 0.4300 0.4306 0.3905 0.3998 24,790 -0.03(-6.81%)
May 02, 2022 0.4043 0.4290 0.4043 0.4290 16,615 +0.01(+1.90%)
Apr 29, 2022 0.4218 0.4330 0.4148 0.4210 30,422 -0.01(-2.25%)
Apr 28, 2022 0.4444 0.4480 0.4189 0.4307 29,125 -0.02(-3.93%)
Apr 27, 2022 0.4525 0.4625 0.4368 0.4483 126,106 +0.04(+8.68%)
Apr 26, 2022 0.4333 0.4349 0.4125 0.4125 66,365 -0.03(-6.25%)
Apr 25, 2022 0.4600 0.4600 0.4400 0.4400 46,660 -0.02(-4.33%)
Apr 22, 2022 0.4440 0.4907 0.4440 0.4599 120,224 -0.03(-6.28%)
Apr 21, 2022 0.5016 0.5016 0.4907 0.4907 82,875 -0.01(-1.86%)
Apr 20, 2022 0.5100 0.5100 0.4997 0.5000 11,525 +0.01(+1.65%)
Apr 19, 2022 0.4990 0.5098 0.4907 0.4919 23,632 -0.01(-2.50%)
Apr 18, 2022 0.4760 0.5045 0.4760 0.5045 915 +0.01(+3.00%)
Apr 14, 2022 0.4818 0.5020 0.4818 0.4898 3,525 -0.01(-2.78%)
Apr 13, 2022 0.4828 0.5041 0.4828 0.5038 13,680 +0.01(+1.80%)
Apr 12, 2022 0.4832 0.4949 0.4795 0.4949 36,651 +0.01(+2.89%)
Apr 11, 2022 0.4885 0.4927 0.4810 0.4810 48,913 -0.02(-4.22%)
Apr 08, 2022 0.4785 0.5022 0.4785 0.5022 3,933 +0.01(+1.68%)
Apr 07, 2022 0.4982 0.5036 0.4859 0.4939 23,541 -0.00(-0.64%)
Apr 06, 2022 0.5010 0.5032 0.4970 0.4971 17,025 -0.01(-1.09%)
Apr 05, 2022 0.4971 0.5153 0.4971 0.5026 9,948 -0.01(-2.37%)
Apr 04, 2022 0.5140 0.5157 0.5140 0.5148 30,707 +0.00(+0.16%)
Apr 01, 2022 0.5090 0.5200 0.4956 0.5140 21,494 +0.01(+2.49%)
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%)
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.