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 29, 2020 0.2192 0.2192 0.2031 0.2192 6,500 +0.01(+4.38%)
May 28, 2020 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+6.28%)
May 27, 2020 0.2007 0.2007 0.1976 0.1976 8,408 -0.00(-1.20%)
May 26, 2020 0.2020 0.2100 0.2000 0.2000 23,773 -0.01(-4.76%)
May 22, 2020 0.2100 0.2190 0.2100 0.2100 88,200 -0.01(-4.55%)
May 21, 2020 0.2194 0.2200 0.2194 0.2200 1,620 +0.00(+0.69%)
May 20, 2020 0.2300 0.2300 0.2106 0.2185 32,807 -0.00(-0.68%)
May 19, 2020 0.2182 0.2200 0.2050 0.2200 19,805 +0.01(+4.76%)
May 18, 2020 0.1900 0.2400 0.1800 0.2100 19,011 +0.01(+5.00%)
May 15, 2020 0.2182 0.2182 0.1989 0.2000 20,200 +0.00(+0.00%)
May 14, 2020 0.2000 0.2033 0.2000 0.2000 21,648 -0.00(-1.72%)
May 13, 2020 0.2100 0.2100 0.1900 0.2035 16,661 +0.00(+1.75%)
May 12, 2020 0.2100 0.2100 0.2000 0.2000 35,849 -0.01(-4.76%)
May 11, 2020 0.2135 0.2135 0.1900 0.2100 21,525 -0.01(-2.60%)
May 08, 2020 0.2100 0.2156 0.2100 0.2156 81,000 +0.01(+3.36%)
May 07, 2020 0.2300 0.2300 0.2086 0.2086 61,562 -0.02(-7.37%)
May 06, 2020 0.2223 0.2252 0.2220 0.2252 15,614 -0.00(-1.18%)
May 05, 2020 0.2183 0.2300 0.2099 0.2279 12,733 +0.01(+3.59%)
May 04, 2020 0.2164 0.2200 0.2164 0.2200 8,856 +0.01(+2.47%)
May 01, 2020 0.2000 0.2400 0.2000 0.2147 5,800 +0.01(+7.35%)
Apr 30, 2020 0.2106 0.2500 0.2000 0.2000 19,142 -0.00(-1.72%)
Apr 29, 2020 0.2097 0.2200 0.2035 0.2035 227,289 +0.00(+1.75%)
Apr 28, 2020 0.2100 0.2100 0.1900 0.2000 238,667 +0.00(+0.00%)
Apr 27, 2020 0.1870 0.2500 0.1600 0.2000 175,765 +0.05(+33.33%)
Apr 24, 2020 0.2012 0.2100 0.1300 0.1500 13,600 -0.05(-26.47%)
Apr 23, 2020 0.1999 0.2089 0.1999 0.2040 131,140 +0.01(+7.37%)
Apr 22, 2020 0.1750 0.1900 0.1300 0.1900 71,391 +0.02(+10.92%)
Apr 21, 2020 0.1743 0.1800 0.1707 0.1713 4,448 -0.01(-4.83%)
Apr 20, 2020 0.1800 0.1850 0.1800 0.1800 31,765 -0.01(-2.70%)
Apr 17, 2020 0.2000 0.2000 0.1550 0.1850 56,400 -0.02(-7.50%)
Apr 16, 2020 0.1817 0.2000 0.1800 0.2000 36,094 +0.00(+1.73%)
Apr 15, 2020 0.2005 0.2173 0.1966 0.1966 77,739 -0.00(-1.70%)
Apr 14, 2020 0.2171 0.2171 0.1997 0.2000 17,509 +0.01(+6.72%)
Apr 13, 2020 0.1553 0.1874 0.1553 0.1874 83,872 +0.04(+26.54%)
Apr 09, 2020 0.1481 0.1481 0.1481 0.1481 9,000 +0.02(+13.92%)
Apr 07, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.08%)
Apr 06, 2020 0.1399 0.1399 0.1399 0.1399 27,896 +0.01(+5.19%)
Apr 03, 2020 0.1330 0.1330 0.1330 0.1330 700 +0.00(+2.31%)
Mar 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 27, 2020 0.1388 0.1400 0.1388 0.1400 6,000 -0.00(-0.78%)
Mar 26, 2020 0.1411 0.1411 0.1411 0.1411 9,500 +0.03(+22.70%)
Mar 23, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.15%)
Mar 17, 2020 0.1252 0.1252 0.1252 0 -0.02(-16.53%)
Mar 13, 2020 0.1500 0.1500 0.1500 0 -0.03(-15.25%)
Mar 11, 2020 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
Mar 09, 2020 0.1800 0.1800 0.1800 0 -0.09(-33.33%)
Mar 05, 2020 0.2700 0.2700 0.2700 0 +0.06(+30.18%)
Mar 03, 2020 0.2074 0.2074 0.2074 0 +0.01(+3.65%)
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.