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 31, 2016 0.6825 0.7330 0.6825 0.7296 31,200 -0.01(-0.90%)
May 26, 2016 0.7362 0.7362 0.7362 0 +0.05(+7.27%)
May 25, 2016 0.7210 0.7300 0.6840 0.6863 42,939 -0.06(-7.66%)
May 24, 2016 0.6030 0.7432 0.6030 0.7432 17,500 +0.15(+25.92%)
May 20, 2016 0.5902 0.5902 0.5902 0 +0.05(+10.05%)
May 19, 2016 0.5156 0.5399 0.4970 0.5363 47,500 -0.03(-5.25%)
May 18, 2016 0.5518 0.5660 0.5518 0.5660 5,000 +0.08(+17.67%)
May 17, 2016 0.4924 0.4924 0.4810 0.4810 12,000 -0.01(-2.53%)
May 16, 2016 0.4670 0.4940 0.4670 0.4935 21,700 +0.06(+13.92%)
May 12, 2016 0.4332 0.4332 0.4332 0 +0.01(+1.21%)
May 10, 2016 0.4280 0.4280 0.4280 0 +0.00(+0.71%)
May 09, 2016 0.4200 0.4362 0.4200 0.4250 13,500 +0.00(+1.12%)
May 06, 2016 0.4203 0.4203 0.4203 0.4203 1,100 -0.05(-10.40%)
May 03, 2016 0.4691 0.4691 0.4691 0 -0.01(-2.27%)
May 02, 2016 0.4648 0.4800 0.4648 0.4800 20,500 +0.03(+5.89%)
Apr 29, 2016 0.4533 0.4533 0.4533 0.4533 1,000 +0.00(+0.20%)
Apr 28, 2016 0.4400 0.4524 0.4400 0.4524 7,000 -0.02(-3.74%)
Apr 27, 2016 0.4561 0.4700 0.4561 0.4700 23,000 +0.00(+0.00%)
Apr 20, 2016 0.4700 0.4700 0.4700 0 +0.02(+3.98%)
Apr 19, 2016 0.4500 0.4700 0.4500 0.4520 17,200 +0.00(+0.36%)
Apr 18, 2016 0.4504 0.4504 0.4504 0.4504 10,000 +0.04(+8.77%)
Apr 15, 2016 0.4320 0.4320 0.4141 0.4141 2,110 -0.02(-4.59%)
Apr 14, 2016 0.4654 0.4654 0.4340 0.4340 8,900 -0.02(-3.53%)
Apr 13, 2016 0.4499 0.4499 0.4499 0.4499 3,000 +0.02(+3.81%)
Apr 12, 2016 0.4363 0.4428 0.4247 0.4334 22,900 +0.06(+16.47%)
Apr 08, 2016 0.3721 0.3721 0.3721 0 +0.02(+4.99%)
Apr 07, 2016 0.3544 0.3544 0.3544 0.3544 710 +0.02(+7.59%)
Apr 06, 2016 0.3294 0.3294 0.3294 0.3294 2,250 -0.00(-0.54%)
Apr 05, 2016 0.3312 0.3312 0.3312 0.3312 675 +0.00(+0.98%)
Apr 04, 2016 0.3280 0.3280 0.3280 0.3280 4,750 -0.01(-2.96%)
Apr 01, 2016 0.3380 0.3380 0.3380 0.3380 45,000 +0.00(+0.00%)
Mar 30, 2016 0.3380 0.3380 0.3380 0 +0.01(+3.11%)
Mar 29, 2016 0.3278 0.3278 0.3278 0.3278 3,156 -0.01(-3.28%)
Mar 22, 2016 0.3389 0.3389 0.3389 6,200 -0.01(-2.84%)
Mar 18, 2016 0.3488 0.3488 0.3488 0 +0.02(+6.21%)
Mar 17, 2016 0.3300 0.3442 0.3284 0.3284 20,200 -0.01(-1.91%)
Mar 16, 2016 0.3165 0.3348 0.3165 0.3348 13,000 +0.00(+1.45%)
Mar 15, 2016 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-4.73%)
Mar 10, 2016 0.3464 0.3464 0.3464 0 -0.01(-2.50%)
Mar 09, 2016 0.3441 0.3553 0.3441 0.3553 10,000 +0.02(+5.03%)
Mar 08, 2016 0.3383 0.3383 0.3383 0.3383 5,000 +0.02(+7.67%)
Mar 07, 2016 0.3120 0.3149 0.3120 0.3142 13,985 -0.00(-0.91%)
Mar 04, 2016 0.3116 0.3171 0.3079 0.3171 68,800 +0.03(+10.33%)
Mar 03, 2016 0.2874 0.2874 0.2874 0.2874 8,000 +0.01(+4.89%)
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.