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, 2018 0.4453 0.4453 0.4453 0 -0.00(-0.69%)
May 30, 2018 0.4520 0.4520 0.4484 0.4484 28,500 -0.00(-0.58%)
May 29, 2018 0.4729 0.4729 0.4510 0.4510 34,600 -0.01(-1.96%)
May 25, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.98%)
May 23, 2018 0.4945 0.4945 0.4945 0 -0.01(-2.94%)
May 22, 2018 0.5095 0.5095 0.5095 0.5095 10,000 +0.05(+10.76%)
May 21, 2018 0.5091 0.5091 0.4600 0.4600 9,600 -0.06(-11.18%)
May 18, 2018 0.4990 0.5179 0.4990 0.5179 31,380 +0.06(+12.59%)
May 15, 2018 0.4600 0.4600 0.4600 0 -0.07(-13.07%)
May 14, 2018 0.4937 0.5292 0.4937 0.5292 2,500 +0.05(+10.24%)
May 11, 2018 0.4700 0.4900 0.4700 0.4800 23,500 +0.02(+4.94%)
May 10, 2018 0.4700 0.4700 0.4574 0.4574 15,000 -0.01(-1.66%)
May 09, 2018 0.4700 0.4700 0.4651 0.4651 24,000 +0.01(+1.11%)
May 08, 2018 0.4591 0.4600 0.4434 0.4600 17,100 +0.00(+0.00%)
May 07, 2018 0.4710 0.4710 0.4600 0.4600 13,300 -0.00(-0.97%)
May 04, 2018 0.4767 0.4920 0.4500 0.4645 38,153 -0.02(-3.23%)
May 03, 2018 0.4704 0.4900 0.4704 0.4800 83,100 -0.02(-4.00%)
May 02, 2018 0.4854 0.5000 0.4854 0.5000 2,000 +0.01(+1.27%)
May 01, 2018 0.5050 0.5050 0.4937 0.4937 1,300 -0.02(-3.53%)
Apr 30, 2018 0.5280 0.5280 0.5100 0.5118 23,000 +0.00(+0.35%)
Apr 27, 2018 0.5100 0.5181 0.5100 0.5100 12,500 -0.01(-1.92%)
Apr 26, 2018 0.5106 0.5200 0.5106 0.5200 7,500 -0.02(-4.14%)
Apr 25, 2018 0.5329 0.5424 0.5329 0.5424 2,000 +0.01(+1.24%)
Apr 24, 2018 0.5500 0.5500 0.5358 0.5358 5,000 -0.03(-5.07%)
Apr 23, 2018 0.5722 0.5722 0.5644 0.5644 2,000 -0.02(-3.69%)
Apr 20, 2018 0.5940 0.5940 0.5860 0.5860 1,250 -0.02(-3.25%)
Apr 19, 2018 0.6057 0.6057 0.6057 0.6057 5,000 -0.00(-0.13%)
Apr 18, 2018 0.6030 0.6065 0.6030 0.6065 1,100 +0.02(+3.65%)
Apr 17, 2018 0.6015 0.6015 0.5851 0.5851 2,772 -0.00(-0.83%)
Apr 16, 2018 0.6000 0.6000 0.5865 0.5900 7,000 -0.02(-2.96%)
Apr 13, 2018 0.5986 0.6080 0.5986 0.6080 1,400 +0.03(+5.97%)
Apr 10, 2018 0.5738 0.5738 0.5738 0 -0.03(-4.71%)
Apr 09, 2018 0.6064 0.6064 0.5986 0.6021 22,000 -0.01(-2.26%)
Apr 06, 2018 0.6160 0.6160 0.6160 0.6160 200 +0.00(+0.25%)
Apr 05, 2018 0.6228 0.6228 0.6067 0.6145 69,250 +0.01(+2.41%)
Apr 03, 2018 0.6000 0.6000 0.6000 11,500 +0.00(+0.23%)
Apr 02, 2018 0.6160 0.6160 0.5987 0.5987 4,850 -0.02(-3.12%)
Mar 28, 2018 0.6179 0.6179 0.6179 0 -0.08(-11.73%)
Mar 26, 2018 0.7000 0.7000 0.7000 0 +0.02(+3.02%)
Mar 22, 2018 0.6795 0.6795 0.6795 0 +0.03(+4.30%)
Mar 20, 2018 0.6515 0.6515 0.6515 32,537 +0.04(+6.04%)
Mar 16, 2018 0.6144 0.6144 0.6144 4,000 -0.03(-4.12%)
Mar 15, 2018 0.6510 0.6510 0.6408 0.6408 3,030 -0.02(-3.16%)
Mar 14, 2018 0.6780 0.6780 0.6617 0.6617 16,000 -0.02(-3.26%)
Mar 13, 2018 0.6840 0.6840 0.6840 0.6840 1,000 -0.03(-3.66%)
Mar 09, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.11%)
Mar 07, 2018 0.7022 0.7022 0.7022 0 -0.02(-2.40%)
Mar 06, 2018 0.7195 0.7195 0.7195 0.7195 4,600 -0.00(-0.07%)
Mar 05, 2018 0.7201 0.7201 0.7200 0.7200 12,800 +0.03(+3.81%)
Mar 02, 2018 0.6920 0.6936 0.6920 0.6936 14,800 +0.03(+4.29%)
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.