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 28, 2021 0.3560 0.3721 0.3485 0.3490 5,972 -0.02(-4.17%)
May 26, 2021 0.3642 0.3642 0.3642 0 +0.01(+2.48%)
May 25, 2021 0.3563 0.3598 0.3536 0.3554 7,825 +0.01(+1.54%)
May 24, 2021 0.3600 0.3600 0.3300 0.3500 34,490 -0.01(-2.80%)
May 21, 2021 0.3556 0.3697 0.3556 0.3601 2,045 -0.00(-1.32%)
May 20, 2021 0.3649 0.3649 0.3649 0.3649 250 -0.00(-1.00%)
May 19, 2021 0.3778 0.3798 0.3589 0.3686 4,469 -0.00(-0.81%)
May 18, 2021 0.2660 0.3897 0.2660 0.3716 19,826 +0.00(+1.23%)
May 17, 2021 0.3444 0.3679 0.3444 0.3671 4,997 +0.01(+1.97%)
May 14, 2021 0.2800 0.3770 0.2800 0.3600 3,387 +0.00(+0.81%)
May 13, 2021 0.3767 0.3767 0.3571 0.3571 9,905 -0.01(-2.56%)
May 12, 2021 0.3638 0.3665 0.3638 0.3665 5,121 -0.00(-0.95%)
May 11, 2021 0.3736 0.3736 0.3700 0.3700 15,315 -0.00(-0.96%)
May 10, 2021 0.3631 0.3736 0.3631 0.3736 832 -0.00(-0.51%)
May 07, 2021 0.3614 0.3776 0.3530 0.3755 10,371 +0.01(+1.51%)
May 06, 2021 0.3800 0.3800 0.3699 0.3699 6,900 +0.01(+2.75%)
May 05, 2021 0.3574 0.3699 0.3533 0.3600 22,400 -0.01(-2.65%)
May 04, 2021 0.3600 0.3699 0.3483 0.3698 45,000 -0.00(-1.15%)
May 03, 2021 0.3716 0.3741 0.3649 0.3741 2,387 -0.01(-1.40%)
Apr 30, 2021 0.1600 0.3794 0.1600 0.3794 28,100 +0.03(+7.18%)
Apr 29, 2021 0.3588 0.3588 0.3530 0.3540 31,098 -0.01(-1.67%)
Apr 28, 2021 0.3600 0.3600 0.3600 0.3600 700 -0.01(-1.83%)
Apr 27, 2021 0.3741 0.3741 0.3667 0.3667 3,026 -0.01(-1.77%)
Apr 26, 2021 0.3733 0.3733 0.3733 0.3733 854 -0.00(-0.19%)
Apr 23, 2021 0.3563 0.3740 0.3563 0.3740 7,200 +0.01(+3.89%)
Apr 22, 2021 0.3507 0.3600 0.3507 0.3600 1,961 +0.00(+0.00%)
Apr 21, 2021 0.3600 0.3600 0.3600 0.3600 3,600 -0.01(-2.33%)
Apr 20, 2021 0.3607 0.3686 0.3600 0.3686 18,522 +0.01(+2.39%)
Apr 19, 2021 0.3465 0.3672 0.3465 0.3600 24,964 -0.01(-1.93%)
Apr 16, 2021 0.3518 0.3671 0.3470 0.3671 9,000 -0.00(-1.32%)
Apr 15, 2021 0.3478 0.3720 0.3455 0.3720 25,459 +0.03(+7.89%)
Apr 14, 2021 0.3500 0.3582 0.3448 0.3448 9,229 -0.02(-4.22%)
Apr 13, 2021 0.3457 0.3600 0.3457 0.3600 4,053 -0.00(-0.61%)
Apr 12, 2021 0.3622 0.3622 0.3622 0.3622 3,010 +0.00(+0.03%)
Apr 09, 2021 0.3530 0.3621 0.3425 0.3621 9,200 +0.01(+1.74%)
Apr 08, 2021 0.3404 0.3560 0.3006 0.3559 28,396 +0.01(+3.61%)
Apr 07, 2021 0.3450 0.3560 0.3414 0.3435 57,549 -0.01(-1.72%)
Apr 06, 2021 0.3267 0.3495 0.3267 0.3495 1,126 +0.02(+7.14%)
Apr 05, 2021 0.3561 0.3561 0.3262 0.3262 24,465 -0.03(-9.31%)
Apr 01, 2021 0.3515 0.3597 0.3505 0.3597 6,700 -0.01(-1.37%)
Mar 31, 2021 0.3434 0.3698 0.3434 0.3647 82,879 +0.03(+8.09%)
Mar 30, 2021 0.3394 0.3394 0.3374 0.3374 1,702 -0.01(-3.60%)
Mar 29, 2021 0.3400 0.3500 0.3400 0.3500 6,060 +0.01(+4.01%)
Mar 26, 2021 0.3342 0.3403 0.3314 0.3365 45,400 -0.00(-0.15%)
Mar 25, 2021 0.3505 0.3524 0.3280 0.3370 97,930 -0.01(-3.36%)
Mar 24, 2021 0.3700 0.3754 0.3487 0.3487 113,000 -0.02(-5.86%)
Mar 23, 2021 0.2902 0.3874 0.2902 0.3704 7,958 +0.00(+1.04%)
Mar 22, 2021 0.3707 0.4000 0.3631 0.3666 23,785 +0.04(+10.79%)
Mar 19, 2021 0.3234 0.3500 0.3234 0.3309 48,100 +0.01(+3.21%)
Mar 18, 2021 0.3198 0.3206 0.3101 0.3206 20,118 +0.00(+1.14%)
Mar 17, 2021 0.3163 0.3170 0.3163 0.3170 2,334 +0.01(+4.93%)
Mar 16, 2021 0.3000 0.3021 0.3000 0.3021 595 +0.00(+0.67%)
Mar 15, 2021 0.3000 0.3001 0.3000 0.3001 1,921 +0.00(+0.03%)
Mar 12, 2021 0.3090 0.3090 0.2995 0.3000 6,200 -0.00(-0.03%)
Mar 11, 2021 0.3000 0.3300 0.2931 0.3001 63,386 -0.03(-9.06%)
Mar 10, 2021 0.3300 0.3300 0.3300 0.3300 230 +0.03(+10.00%)
Mar 09, 2021 0.2880 0.3017 0.2880 0.3000 6,665 +0.00(+0.00%)
Mar 08, 2021 0.3000 0.3000 0.3000 0.3000 3,568 +0.02(+6.76%)
Mar 05, 2021 0.2800 0.3200 0.2200 0.2810 30,300 -0.01(-3.10%)
Mar 04, 2021 0.2988 0.3151 0.2500 0.2900 81,733 +0.00(+1.36%)
Mar 03, 2021 0.2861 0.2861 0.2861 0.2861 179 -0.01(-4.73%)
Mar 02, 2021 0.2988 0.3003 0.2810 0.3003 6,000 +0.01(+3.27%)
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.