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, 2017 0.8849 0.8849 0.8849 0 -0.00(-0.20%)
May 30, 2017 0.9157 0.9157 0.8867 0.8867 15,500 -0.03(-3.25%)
May 26, 2017 0.9160 0.9165 0.9160 0.9165 16,000 +0.00(+0.10%)
May 25, 2017 0.9156 0.9156 0.9156 0.9156 300 +0.00(+0.34%)
May 24, 2017 0.9175 0.9175 0.8951 0.9125 114,200 -0.01(-0.91%)
May 23, 2017 0.9304 0.9304 0.9209 0.9209 22,100 -0.01(-0.85%)
May 19, 2017 0.9288 0.9288 0.9288 0 +0.02(+2.55%)
May 18, 2017 0.9088 0.9310 0.9007 0.9057 224,950 -0.12(-12.06%)
May 17, 2017 1.026 1.044 1.026 1.030 26,880 -0.00(-0.16%)
May 16, 2017 0.9960 1.032 0.9800 1.032 134,600 +0.04(+3.99%)
May 15, 2017 0.9926 1.000 0.9490 0.9920 253,900 +0.01(+1.26%)
May 12, 2017 0.9797 0.9797 0.9797 0.9797 500 -0.01(-1.04%)
May 11, 2017 0.9888 0.9900 0.9888 0.9900 17,000 -0.00(-0.09%)
May 10, 2017 0.9893 0.9909 0.9893 0.9909 8,000 +0.03(+2.75%)
May 09, 2017 0.9560 0.9874 0.9350 0.9644 75,100 -0.03(-2.59%)
May 08, 2017 0.9746 0.9957 0.9700 0.9900 115,000 +0.05(+5.29%)
May 05, 2017 0.8687 0.9403 0.8687 0.9403 58,500 +0.11(+12.72%)
May 04, 2017 0.8342 0.8342 0.8342 0.8342 5,000 -0.10(-10.75%)
May 02, 2017 0.9347 0.9347 0.9347 0 +0.04(+4.38%)
May 01, 2017 0.9100 0.9100 0.8895 0.8955 4,600 -0.07(-7.62%)
Apr 28, 2017 0.9794 0.9920 0.9694 0.9694 7,000 -0.05(-4.81%)
Apr 27, 2017 1.172 1.172 1.018 1.018 5,100 -0.01(-0.74%)
Apr 26, 2017 1.001 1.026 1.001 1.026 5,000 +0.04(+4.36%)
Apr 25, 2017 0.9756 0.9890 0.9756 0.9831 14,000 +0.02(+1.71%)
Apr 24, 2017 0.9677 0.9703 0.9666 0.9666 10,200 +0.00(+0.33%)
Apr 21, 2017 0.9662 0.9662 0.9634 0.9634 1,500 +0.01(+1.20%)
Apr 20, 2017 0.9520 0.9520 0.9520 0.9520 3,200 -0.00(-0.06%)
Apr 19, 2017 0.9453 0.9562 0.9451 0.9526 23,900 +0.00(+0.07%)
Apr 18, 2017 0.9519 0.9519 0.9519 0.9519 2,500 +0.01(+0.71%)
Apr 17, 2017 0.9070 0.9452 0.9065 0.9452 24,500 +0.06(+7.29%)
Apr 12, 2017 0.8810 0.8810 0.8810 0 +0.02(+1.87%)
Apr 11, 2017 0.8648 0.8648 0.8648 0.8648 2,000 +0.08(+10.73%)
Apr 10, 2017 0.7820 0.7820 0.7800 0.7810 9,000 +0.03(+4.04%)
Apr 07, 2017 0.7127 0.7507 0.7127 0.7507 5,500 +0.03(+4.53%)
Apr 06, 2017 0.6900 0.7182 0.6900 0.7182 17,000 -0.01(-0.88%)
Apr 05, 2017 0.7187 0.7246 0.7187 0.7246 3,000 +0.01(+2.06%)
Apr 04, 2017 0.7121 0.7121 0.7100 0.7100 26,000 -0.01(-1.29%)
Apr 03, 2017 0.7216 0.7216 0.7193 0.7193 4,000 +0.06(+8.33%)
Mar 30, 2017 0.6640 0.6640 0.6640 0 +0.02(+3.11%)
Mar 28, 2017 0.6440 0.6440 0.6440 0 +0.02(+3.87%)
Mar 27, 2017 0.6200 0.6200 0.6200 0.6200 13,400 -0.03(-4.62%)
Mar 24, 2017 0.6500 0.6500 0.6500 0.6500 20,000 +0.00(+0.00%)
Mar 23, 2017 0.6500 0.6500 0.6500 0.6500 4,000 -0.02(-2.26%)
Mar 22, 2017 0.6700 0.6700 0.6600 0.6650 35,531 -0.01(-2.12%)
Mar 20, 2017 0.6794 0.6794 0.6794 0 -0.01(-0.93%)
Mar 17, 2017 0.6858 0.6858 0.6858 0.6858 1,000 -0.02(-2.54%)
Mar 16, 2017 0.6557 0.6557 0.7037 2,000 +0.05(+7.32%)
Mar 15, 2017 0.6200 0.6557 0.6200 0.6557 8,200 +0.03(+5.25%)
Mar 09, 2017 0.6230 0.6230 0.6230 0 -0.04(-6.47%)
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.