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

Great Pacific Gold Corp (OP: FSXLF )

0.6400 +0.0101 (+1.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 1.710 1.790 1.620 1.685 55,100 +0.06(+3.41%)
Oct 29, 2020 1.545 1.678 1.530 1.630 52,075 +0.07(+4.48%)
Oct 28, 2020 1.670 1.680 1.556 1.560 97,711 -0.14(-8.24%)
Oct 27, 2020 1.771 1.772 1.680 1.700 121,614 -0.05(-2.86%)
Oct 26, 2020 1.908 1.931 1.740 1.750 107,431 -0.14(-7.44%)
Oct 23, 2020 1.940 1.980 1.820 1.891 112,500 -0.03(-1.53%)
Oct 22, 2020 2.025 2.025 1.889 1.920 105,753 -0.09(-4.48%)
Oct 21, 2020 1.991 2.050 1.990 2.010 64,436 +0.03(+1.52%)
Oct 20, 2020 2.017 2.100 1.840 1.980 84,445 -0.04(-1.98%)
Oct 19, 2020 2.260 2.260 1.990 2.020 108,941 -0.23(-10.11%)
Oct 16, 2020 2.244 2.250 2.200 2.247 27,500 -0.01(-0.57%)
Oct 15, 2020 2.280 2.380 2.190 2.260 68,225 -0.02(-0.88%)
Oct 14, 2020 2.280 2.300 2.260 2.280 25,332 +0.01(+0.66%)
Oct 13, 2020 2.400 2.400 2.190 2.265 61,850 -0.07(-3.21%)
Oct 12, 2020 2.000 2.460 2.000 2.340 28,685 +0.05(+2.01%)
Oct 09, 2020 2.348 2.350 2.260 2.294 98,500 +0.00(+0.17%)
Oct 08, 2020 2.260 2.300 2.230 2.290 60,939 +0.09(+4.09%)
Oct 07, 2020 2.180 2.275 2.150 2.200 56,007 +0.01(+0.46%)
Oct 06, 2020 2.340 2.355 2.190 2.190 26,448 -0.13(-5.73%)
Oct 05, 2020 2.310 2.400 2.273 2.323 33,459 +0.00(+0.13%)
Oct 02, 2020 2.340 2.350 2.270 2.320 96,400 -0.05(-2.16%)
Oct 01, 2020 2.360 2.570 2.300 2.371 116,564 +0.05(+2.21%)
Sep 30, 2020 2.432 2.480 2.280 2.320 47,034 -0.13(-5.31%)
Sep 29, 2020 2.320 2.475 2.260 2.450 70,794 +0.14(+6.23%)
Sep 28, 2020 2.270 2.348 2.202 2.306 39,027 +0.09(+3.89%)
Sep 25, 2020 2.211 2.370 2.200 2.220 46,600 +0.03(+1.37%)
Sep 24, 2020 2.000 2.268 2.000 2.190 88,927 +0.10(+4.96%)
Sep 23, 2020 2.330 2.420 2.040 2.087 227,428 -0.32(-13.42%)
Sep 22, 2020 2.360 2.565 2.360 2.410 27,739 +0.01(+0.42%)
Sep 21, 2020 2.429 2.567 2.350 2.400 123,263 -0.10(-4.00%)
Sep 18, 2020 2.624 2.730 2.460 2.500 59,300 +0.00(+0.00%)
Sep 17, 2020 2.560 2.907 2.417 2.500 89,230 -0.12(-4.58%)
Sep 16, 2020 2.330 2.650 2.284 2.620 165,827 +0.35(+15.42%)
Sep 15, 2020 2.340 2.355 2.144 2.270 189,055 +0.06(+2.71%)
Sep 14, 2020 2.540 2.540 2.110 2.210 274,843 -0.09(-3.88%)
Sep 11, 2020 2.197 2.350 2.197 2.299 134,400 +0.13(+5.96%)
Sep 10, 2020 2.441 2.470 2.170 2.170 281,949 -0.30(-12.15%)
Sep 09, 2020 2.360 2.717 2.360 2.470 38,809 +0.12(+5.11%)
Sep 08, 2020 2.580 2.600 2.294 2.350 185,579 -0.22(-8.46%)
Sep 04, 2020 2.736 2.780 2.440 2.567 117,500 -0.17(-6.25%)
Sep 03, 2020 2.911 2.920 2.700 2.738 79,843 -0.25(-8.42%)
Sep 02, 2020 3.050 3.090 2.820 2.990 51,676 -0.03(-0.99%)
Sep 01, 2020 3.090 3.190 2.930 3.020 62,980 +0.06(+2.03%)
Aug 31, 2020 2.950 3.030 2.840 2.960 81,070 -0.00(-0.17%)
Aug 28, 2020 3.010 3.054 2.870 2.965 57,000 -0.02(-0.50%)
Aug 27, 2020 3.030 3.036 2.850 2.980 34,891 +0.05(+1.85%)
Aug 26, 2020 2.597 2.966 2.597 2.926 80,577 +0.30(+11.36%)
Aug 25, 2020 2.927 3.000 2.545 2.627 206,242 -0.30(-10.32%)
Aug 24, 2020 3.049 3.109 2.882 2.930 38,721 -0.09(-2.98%)
Aug 21, 2020 2.988 3.030 2.870 3.020 32,900 +0.02(+0.67%)
Aug 20, 2020 2.998 3.057 2.907 3.000 35,213 +0.03(+1.01%)
Aug 19, 2020 3.250 3.250 2.970 2.970 36,426 -0.25(-7.76%)
Aug 18, 2020 3.330 3.450 3.150 3.220 60,065 -0.08(-2.42%)
Aug 17, 2020 3.150 3.583 3.065 3.300 113,919 +0.22(+7.14%)
Aug 14, 2020 2.750 3.080 2.750 3.080 172,700 +0.19(+6.57%)
Aug 13, 2020 2.850 3.012 2.850 2.890 92,650 +0.05(+1.76%)
Aug 12, 2020 3.027 3.120 2.840 2.840 109,107 -0.13(-4.38%)
Aug 11, 2020 3.270 3.270 2.900 2.970 197,436 -0.31(-9.47%)
Aug 10, 2020 3.414 3.438 3.250 3.281 126,800 -0.09(-2.60%)
Aug 07, 2020 3.450 3.450 3.000 3.369 177,300 -0.09(-2.50%)
Aug 06, 2020 3.890 3.890 3.347 3.455 123,619 -0.19(-5.19%)
Aug 05, 2020 3.570 3.850 3.560 3.644 89,233 -0.06(-1.51%)
Aug 04, 2020 3.750 3.820 3.600 3.700 55,594 -0.01(-0.27%)
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.