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

Falco Pac Resource (OP: FPRGF )

0.2578 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 21, 2024 0.2578 2,397 -0.08(-24.18%)
May 20, 2024 0.2000 0.3400 0.2000 0.3400 9,898 +0.07(+26.21%)
May 17, 2024 0.2557 0.2694 0.2557 0.2694 353 -0.07(-20.76%)
May 15, 2024 0.3400 36 +0.02(+6.25%)
May 14, 2024 0.3200 0.3227 0.3200 0.3200 123,983 +0.00(+0.00%)
May 13, 2024 0.2400 0.3200 0.2400 0.3200 92,633 +0.10(+42.22%)
May 10, 2024 0.2250 0.2250 0.2250 0.2250 5,050 -0.01(-6.25%)
May 09, 2024 0.0430 0.2400 0.0430 0.2400 1,135 +0.05(+24.61%)
May 06, 2024 0.1926 0 +0.01(+4.11%)
May 03, 2024 0.1850 0.1850 0.1850 0.1850 135 -0.02(-8.05%)
May 01, 2024 0.2012 0 -0.02(-8.55%)
Apr 26, 2024 0.2200 0 +0.02(+10.00%)
Apr 25, 2024 0.2000 0.2000 0.2000 0.2000 10,090 +0.08(+71.67%)
Apr 23, 2024 0.1165 0 -0.08(-41.22%)
Apr 22, 2024 0.1791 0.1982 0.1791 0.1982 3,805 -0.00(-1.59%)
Apr 19, 2024 0.2014 0.2014 0.2014 0.2014 1,250 +0.01(+5.83%)
Apr 16, 2024 0.1903 0 -0.02(-9.38%)
Apr 12, 2024 0.2100 16,790 -0.07(-25.00%)
Apr 11, 2024 0.2800 0.2800 0.2100 0.2800 686 +0.02(+9.67%)
Apr 09, 2024 0.2553 100 -0.03(-11.97%)
Apr 03, 2024 0.2900 0 +0.08(+38.10%)
Apr 02, 2024 0.2100 0.2100 0.2100 0.2100 8,187 +0.03(+19.93%)
Apr 01, 2024 0.2500 0.2900 0.1751 0.1751 24,083 -0.09(-35.15%)
Mar 28, 2024 0.2718 0.2718 0.2500 0.2700 105,250 +0.02(+8.00%)
Mar 27, 2024 0.2527 0.2527 0.2500 0.2500 120,800 +0.00(+0.00%)
Mar 26, 2024 0.2500 0.2500 0.2500 0.2500 574 +0.00(+0.00%)
Mar 22, 2024 0.2500 0 +0.04(+19.50%)
Mar 21, 2024 0.2092 0.2092 0.2092 0.2092 135 -0.00(-0.38%)
Mar 20, 2024 0.2100 0.2100 0.2016 0.2100 1,770 -0.00(-2.01%)
Mar 18, 2024 0.2143 59 +0.01(+7.15%)
Mar 15, 2024 0.2000 0.2000 0.2000 0.2000 6,606 -0.00(-1.38%)
Mar 13, 2024 0.2028 0 -0.00(-1.60%)
Mar 12, 2024 0.2061 0.2061 0.2023 0.2061 1,680 -0.00(-1.81%)
Mar 11, 2024 0.2100 0.2100 0.2099 0.2099 10,270 +0.02(+9.44%)
Mar 08, 2024 0.1918 0.1918 0.1918 0.1918 108 -0.00(-0.36%)
Mar 07, 2024 0.1925 0.1925 0.1925 0.1925 285 +0.14(+285.00%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 425 -0.14(-73.35%)
Mar 01, 2024 0.1876 0 +0.15(+369.00%)
Feb 23, 2024 0.0400 0 -0.13(-76.83%)
Feb 21, 2024 0.1726 270 +0.13(+331.50%)
Feb 16, 2024 0.0400 15 -0.11(-72.83%)
Feb 15, 2024 0.1471 0.1472 0.1471 0.1472 935 +0.01(+5.14%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 2,627 -0.02(-11.50%)
Feb 08, 2024 0.1582 0 -0.01(-7.27%)
Feb 05, 2024 0.1706 486 -0.30(-63.70%)
Feb 02, 2024 0.1865 0.4700 0.1509 0.4700 82,264 +0.27(+135.59%)
Jan 29, 2024 0.1995 0 -0.00(-0.45%)
Jan 26, 2024 0.1900 0.2032 0.1900 0.2004 3,108 -0.07(-25.78%)
Jan 24, 2024 0.2700 270 +0.15(+122.77%)
Jan 23, 2024 0.1212 0.1212 0.1212 0.1212 1,012 +0.03(+34.67%)
Jan 22, 2024 0.0430 0.0900 0.0430 0.0900 7,202 -0.04(-30.77%)
Jan 19, 2024 0.1300 0.1300 0.1300 0.1300 270 +0.00(+0.00%)
Jan 11, 2024 0.1300 80 +0.03(+24.05%)
Jan 09, 2024 0.1048 0 +0.01(+9.28%)
Jan 08, 2024 0.0959 0.0959 0.0959 0.0959 1,630 -0.00(-4.10%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 361 +0.01(+11.11%)
Jan 02, 2024 0.0900 0 +0.00(+5.88%)
Dec 29, 2023 0.0781 0.0850 0.0600 0.0850 3,210 +0.04(+97.67%)
Dec 28, 2023 0.0550 0.0824 0.0310 0.0430 16,997 -0.04(-48.44%)
Dec 27, 2023 0.0822 0.1000 0.0822 0.0834 88,799 +0.05(+178.00%)
Dec 26, 2023 0.0700 0.0700 0.0300 0.0300 11,642 -0.05(-63.24%)
Dec 22, 2023 0.0816 0.0816 0.0816 0.0816 16,290 -0.00(-0.49%)
Dec 20, 2023 0.0820 20,831 -0.00(-4.87%)
Dec 19, 2023 0.0862 0.0862 0.0862 0.0862 482 +0.01(+6.68%)
Dec 18, 2023 0.0808 0.0808 0.0808 0.0808 1,275 -0.20(-71.14%)
Dec 15, 2023 0.0300 0.2800 0.0300 0.2800 1,044 +0.24(+600.00%)
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 1,350 -0.04(-51.52%)
Dec 13, 2023 0.0800 0.0825 0.0800 0.0825 985 -0.00(-1.08%)
Dec 11, 2023 0.0834 0 -0.01(-5.98%)
Dec 04, 2023 0.0887 70 +0.00(+5.72%)
Dec 01, 2023 0.0839 0.0839 0.0839 0.0839 1,740 +0.01(+10.39%)
Nov 30, 2023 0.0760 0.0760 0.0760 0.0760 161 -0.01(-7.99%)
Nov 21, 2023 0.0826 0 -0.00(-1.43%)
Nov 20, 2023 0.0838 0.0838 0.0838 0.0838 8,819 -0.00(-1.30%)
Nov 15, 2023 0.0849 0 +0.03(+69.80%)
Oct 31, 2023 0.0500 0 -0.07(-58.33%)
Oct 27, 2023 0.1200 0 +0.04(+50.00%)
Oct 23, 2023 0.0800 94 -0.16(-66.67%)
Oct 20, 2023 0.0800 0.2400 0.0800 0.2400 2,129 +0.15(+166.67%)
Oct 18, 2023 0.0900 0 +0.05(+125.00%)
Oct 12, 2023 0.0400 81 -0.05(-53.00%)
Oct 06, 2023 0.0851 0 +0.00(+3.15%)
Oct 03, 2023 0.0825 14 -0.00(-4.73%)
Oct 02, 2023 0.0866 0.0866 0.0866 0.0866 3,400 -0.01(-6.28%)
Sep 29, 2023 0.0924 0.0924 0.0924 0.0924 675 -0.00(-3.14%)
Sep 22, 2023 0.0954 91 -0.00(-0.10%)
Sep 20, 2023 0.0955 0 -0.00(-4.50%)
Sep 15, 2023 0.1000 0 +0.00(+0.60%)
Sep 13, 2023 0.0994 0 +0.01(+5.63%)
Sep 05, 2023 0.0941 0 -0.00(-0.21%)
Sep 01, 2023 0.0957 0.0957 0.0943 0.0943 1,105 +0.00(+3.40%)
Aug 31, 2023 0.0997 0.0997 0.0912 0.0912 5,264 -0.00(-0.76%)
Aug 29, 2023 0.0919 675 +0.00(+1.55%)
Aug 28, 2023 0.0905 0.0905 0.0905 0.0905 13,518 -0.01(-5.53%)
Aug 24, 2023 0.0958 0 +0.00(+1.38%)
Aug 21, 2023 0.0945 0 +0.00(+5.00%)
Aug 17, 2023 0.0900 0 -0.04(-30.77%)
Aug 09, 2023 0.1300 0 +0.01(+8.33%)
Aug 01, 2023 0.1200 0 +0.00(+3.63%)
Jul 28, 2023 0.1158 5 -0.01(-9.46%)
Jul 26, 2023 0.1279 0 +0.01(+8.57%)
Jul 24, 2023 0.1178 2 -0.00(-1.83%)
Jul 19, 2023 0.1200 0 -0.01(-5.44%)
Jul 17, 2023 0.1269 0 +0.01(+6.37%)
Jul 13, 2023 0.1193 0 +0.01(+7.96%)
Jul 07, 2023 0.1105 0 -0.00(-4.25%)
Jul 05, 2023 0.1154 0 -0.08(-42.30%)
Jul 03, 2023 0.0846 0.2000 0.0846 0.2000 647 +0.09(+78.41%)
Jun 30, 2023 0.1121 0.1121 0.1121 0.1121 680 -0.00(-4.11%)
Jun 29, 2023 0.1169 0.1169 0.1169 0.1169 1,755 +0.00(+2.63%)
Jun 26, 2023 0.1139 0 +0.03(+42.38%)
Jun 21, 2023 0.0800 1 -0.05(-38.27%)
Jun 20, 2023 0.1296 0.1296 0.1296 0.1296 10,000 +0.02(+15.20%)
Jun 16, 2023 0.1299 0.1300 0.1123 0.1125 2,473 -0.01(-9.42%)
Jun 13, 2023 0.1242 0 +0.01(+8.28%)
Jun 08, 2023 0.1147 0 +0.04(+47.62%)
Jun 05, 2023 0.1206 0.1206 0.1169 0.0777 944 -0.02(-19.48%)
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.