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

Great Pacific Gold Corp (OP: FSXLF )

0.6850 -0.0331 (-4.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.7137 0.7400 0.7137 0.7400 16,050 +0.02(+2.64%)
Dec 30, 2021 0.6410 0.7234 0.6410 0.7210 27,051 +0.03(+4.54%)
Dec 29, 2021 0.6910 0.7198 0.6897 0.6897 96,330 -0.03(-4.21%)
Dec 28, 2021 0.7900 0.7952 0.7100 0.7200 26,529 +0.04(+5.88%)
Dec 27, 2021 0.6768 0.7379 0.6768 0.6800 18,168 -0.03(-4.21%)
Dec 23, 2021 0.6870 0.7099 0.6870 0.7099 5,113 +0.01(+1.20%)
Dec 22, 2021 0.6617 0.7015 0.6600 0.7015 30,956 +0.03(+3.94%)
Dec 21, 2021 0.6748 0.6749 0.6604 0.6749 17,236 +0.01(+0.97%)
Dec 20, 2021 0.6800 0.6800 0.6559 0.6684 24,500 -0.03(-3.97%)
Dec 17, 2021 0.6960 0.7090 0.6900 0.6960 42,402 -0.02(-2.77%)
Dec 16, 2021 0.6797 0.7249 0.6772 0.7158 78,990 +0.04(+5.31%)
Dec 15, 2021 0.7410 0.7410 0.6600 0.6797 127,331 -0.02(-3.42%)
Dec 14, 2021 0.6976 0.7100 0.6900 0.7038 71,605 -0.03(-4.38%)
Dec 13, 2021 0.6600 0.7360 0.6600 0.7360 30,746 +0.04(+6.10%)
Dec 10, 2021 0.6894 0.7168 0.6800 0.6937 230,777 +0.01(+0.77%)
Dec 09, 2021 0.7300 0.7300 0.6884 0.6884 15,570 -0.03(-4.39%)
Dec 08, 2021 0.6420 0.7250 0.6420 0.7200 51,128 -0.00(-0.11%)
Dec 07, 2021 0.6920 0.7208 0.6710 0.7208 61,845 +0.02(+3.31%)
Dec 06, 2021 0.6867 0.7000 0.6837 0.6977 12,291 +0.01(+1.59%)
Dec 03, 2021 0.6850 0.6977 0.6600 0.6868 29,140 +0.00(+0.22%)
Dec 02, 2021 0.6708 0.6853 0.6616 0.6853 56,525 -0.00(-0.67%)
Dec 01, 2021 0.7310 0.7443 0.6632 0.6899 26,385 -0.03(-4.18%)
Nov 30, 2021 0.6958 0.7200 0.6850 0.7200 69,340 +0.01(+0.81%)
Nov 29, 2021 0.7400 0.7501 0.7069 0.7142 68,755 -0.03(-3.49%)
Nov 26, 2021 0.8000 0.8039 0.7353 0.7400 42,392 -0.04(-5.15%)
Nov 24, 2021 0.8000 0.8000 0.7485 0.7802 11,884 +0.01(+1.32%)
Nov 23, 2021 0.8000 0.8000 0.7650 0.7700 30,670 -0.01(-1.28%)
Nov 22, 2021 0.8203 0.8342 0.7800 0.7800 35,733 -0.02(-2.50%)
Nov 19, 2021 0.8350 0.8398 0.8000 0.8000 28,383 -0.04(-4.27%)
Nov 18, 2021 0.8950 0.8450 0.8357 0.8357 44,300 -0.03(-3.84%)
Nov 17, 2021 0.8795 0.9198 0.8691 0.8691 41,774 -0.00(-0.55%)
Nov 16, 2021 0.8150 0.8750 0.8150 0.8739 20,754 +0.02(+1.95%)
Nov 15, 2021 0.8477 0.8728 0.8362 0.8572 26,636 -0.04(-4.27%)
Nov 12, 2021 0.9000 0.9025 0.8796 0.8954 50,950 -0.02(-2.00%)
Nov 11, 2021 0.8696 0.9190 0.8631 0.9137 37,249 +0.06(+6.87%)
Nov 10, 2021 0.8800 0.8550 38,773 +0.02(+2.96%)
Nov 09, 2021 0.8150 0.8606 0.8065 0.8304 21,512 +0.02(+2.77%)
Nov 08, 2021 0.8365 0.8400 0.8080 0.8080 6,116 -0.01(-1.58%)
Nov 05, 2021 0.8131 0.8347 0.8097 0.8210 4,300 +0.02(+2.62%)
Nov 04, 2021 0.8099 0.8357 0.7997 0.8000 16,908 -0.02(-2.44%)
Nov 03, 2021 0.8003 0.8200 0.8000 0.8200 40,190 -0.01(-0.75%)
Nov 02, 2021 0.8197 0.8266 0.8000 0.8262 138,035 -0.00(-0.46%)
Nov 01, 2021 0.8240 0.8402 0.8111 0.8300 31,951 +0.00(+0.02%)
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%)
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.