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 (%)
Oct 29, 2021 0.8500 0.8600 0.8195 0.8298 22,807 -0.03(-3.51%)
Oct 28, 2021 0.8651 0.9387 0.8565 0.8600 15,256 -0.01(-1.22%)
Oct 27, 2021 0.8805 0.8842 0.8706 0.8706 9,062 -0.02(-2.70%)
Oct 26, 2021 0.8954 0.8948 20,989 -0.04(-3.98%)
Oct 25, 2021 0.8783 0.9319 0.8626 0.9319 53,460 +0.05(+5.36%)
Oct 22, 2021 0.9219 0.9219 0.8461 0.8845 4,531 +0.04(+4.75%)
Oct 21, 2021 0.8140 0.8660 0.8000 0.8444 5,544 -0.01(-0.66%)
Oct 20, 2021 0.8500 0.8717 0.8393 0.8500 8,611 +0.01(+1.71%)
Oct 19, 2021 0.8900 0.8900 0.8357 0.8357 14,643 -0.02(-2.49%)
Oct 18, 2021 0.9000 0.9570 0.8500 0.8570 40,449 -0.08(-8.13%)
Oct 15, 2021 0.9500 0.9720 0.9000 0.9328 40,085 -0.02(-1.81%)
Oct 14, 2021 0.9396 0.9639 0.9350 0.9500 40,246 +0.01(+1.11%)
Oct 13, 2021 0.8200 0.9500 0.8164 0.9396 93,389 +0.13(+16.34%)
Oct 12, 2021 0.7995 0.8901 0.7995 0.8076 28,346 -0.01(-0.91%)
Oct 11, 2021 0.8150 0.8150 0.8150 0.8150 150 -0.03(-3.33%)
Oct 08, 2021 0.8223 0.8500 0.8223 0.8431 18,142 +0.05(+6.83%)
Oct 07, 2021 0.7847 0.7955 0.7762 0.7892 6,576 +0.01(+1.31%)
Oct 06, 2021 0.7500 0.7790 0.7400 0.7790 46,507 +0.02(+2.50%)
Oct 05, 2021 0.7691 0.7691 0.7536 0.7600 29,000 -0.02(-2.19%)
Oct 04, 2021 0.7800 0.8227 0.7741 0.7770 24,557 +0.00(+0.35%)
Oct 01, 2021 0.7743 0.7743 0.7743 0.7743 1,200 -0.01(-1.15%)
Sep 30, 2021 0.7802 0.7861 0.7618 0.7833 44,808 -0.01(-0.75%)
Sep 29, 2021 0.8500 0.8500 0.7798 0.7892 11,530 -0.02(-2.57%)
Sep 28, 2021 0.8237 0.8237 0.8100 0.8100 41,756 +0.00(+0.00%)
Sep 27, 2021 0.8273 0.8300 0.8100 0.8100 7,759 +0.00(+0.00%)
Sep 24, 2021 0.8000 0.8165 0.8000 0.8100 31,854 +0.00(+0.00%)
Sep 23, 2021 0.8050 0.8265 0.8000 0.8100 38,532 -0.02(-2.95%)
Sep 22, 2021 0.8300 0.8509 0.8256 0.8346 22,898 -0.01(-1.34%)
Sep 21, 2021 0.8725 0.8725 0.8300 0.8459 54,791 -0.01(-0.72%)
Sep 20, 2021 0.8500 0.8693 0.8300 0.8520 51,429 -0.06(-6.13%)
Sep 17, 2021 0.8900 0.9099 0.8664 0.9076 24,793 -0.00(-0.31%)
Sep 16, 2021 0.8800 0.9261 0.8380 0.9104 22,781 +0.01(+0.57%)
Sep 15, 2021 0.8971 0.9706 0.8843 0.9052 13,266 +0.02(+1.71%)
Sep 14, 2021 0.8947 0.9050 0.8651 0.8900 27,530 -0.00(-0.32%)
Sep 13, 2021 0.9200 0.9286 0.8818 0.8929 39,742 -0.02(-1.88%)
Sep 10, 2021 0.9300 0.9500 0.9100 0.9100 17,895 -0.01(-1.09%)
Sep 09, 2021 0.9300 0.9375 0.9200 0.9200 25,125 -0.04(-4.10%)
Sep 08, 2021 0.9500 0.9600 0.9261 0.9593 30,998 +0.01(+0.76%)
Sep 07, 2021 0.9220 1.000 0.9220 0.9521 30,848 -0.04(-3.58%)
Sep 03, 2021 0.9700 1.030 0.9613 0.9874 44,445 +0.01(+1.06%)
Sep 02, 2021 0.9880 0.9880 0.9343 0.9770 62,126 -0.01(-1.31%)
Sep 01, 2021 0.9407 0.9900 0.9407 0.9900 82,160 +0.01(+1.02%)
Aug 31, 2021 1.018 1.018 0.9517 0.9800 84,284 -0.04(-3.93%)
Aug 30, 2021 1.035 1.036 1.020 1.020 56,194 -0.02(-1.90%)
Aug 27, 2021 0.9700 1.040 0.9623 1.040 52,789 +0.08(+7.80%)
Aug 26, 2021 0.9719 0.9890 0.9500 0.9647 26,909 -0.01(-0.55%)
Aug 25, 2021 0.9817 1.000 0.9564 0.9700 36,916 -0.04(-3.50%)
Aug 24, 2021 0.9900 1.070 0.9747 1.005 62,448 +0.02(+2.14%)
Aug 23, 2021 0.9010 1.000 0.8802 0.9841 43,981 +0.10(+11.11%)
Aug 20, 2021 0.9515 1.030 0.8400 0.8857 74,982 -0.04(-4.29%)
Aug 19, 2021 0.9821 1.023 0.9100 0.9254 111,011 -0.10(-10.15%)
Aug 18, 2021 1.060 1.060 0.9875 1.030 61,404 -0.06(-5.51%)
Aug 17, 2021 1.143 1.160 1.063 1.090 37,484 -0.04(-3.17%)
Aug 16, 2021 1.240 1.300 1.070 1.126 105,565 -0.11(-9.23%)
Aug 13, 2021 1.232 1.340 1.200 1.240 189,039 +0.05(+4.20%)
Aug 12, 2021 1.009 1.190 1.000 1.190 110,703 +0.19(+18.95%)
Aug 11, 2021 0.9654 1.000 0.8952 1.000 115,403 +0.06(+5.88%)
Aug 10, 2021 0.9887 1.080 0.9258 0.9448 188,649 +0.04(+4.20%)
Aug 09, 2021 0.7670 0.9499 0.7670 0.9067 246,415 +0.15(+19.22%)
Aug 06, 2021 0.7073 0.7617 0.7001 0.7605 74,707 +0.03(+3.85%)
Aug 05, 2021 0.7635 0.7635 0.7323 0.7323 45,500 -0.03(-4.09%)
Aug 04, 2021 0.7922 0.8031 0.7370 0.7635 53,805 -0.02(-2.76%)
Aug 03, 2021 0.7900 0.8000 0.7638 0.7852 20,529 -0.01(-1.85%)
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.