Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Pacific Gold Corp (OP: FSXLF )

0.6850 -0.0331 (-4.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 1.000 1.002 0.9700 0.9950 8,220 +0.00(+0.00%)
Jun 29, 2021 0.9600 0.9950 0.9400 0.9950 53,994 +0.03(+2.58%)
Jun 28, 2021 0.9400 1.036 0.9400 0.9700 68,309 -0.05(-4.90%)
Jun 25, 2021 1.020 1.020 0.9900 1.020 29,682 +0.00(+0.00%)
Jun 24, 2021 1.067 1.067 1.000 1.020 14,080 -0.01(-0.97%)
Jun 23, 2021 1.030 1.040 1.020 1.030 21,764 -0.00(-0.48%)
Jun 22, 2021 1.050 1.050 0.9945 1.035 72,607 -0.01(-0.48%)
Jun 21, 2021 1.022 1.040 1.010 1.040 39,547 -0.02(-1.87%)
Jun 18, 2021 1.050 1.060 1.040 1.060 32,814 -0.01(-0.95%)
Jun 17, 2021 1.020 1.070 1.000 1.070 39,354 +0.02(+1.87%)
Jun 16, 2021 1.070 1.070 1.050 1.050 17,019 -0.02(-1.54%)
Jun 15, 2021 1.050 1.120 1.040 1.067 171,524 -0.03(-3.02%)
Jun 14, 2021 1.145 1.145 1.050 1.100 150,495 -0.01(-0.90%)
Jun 11, 2021 1.064 1.111 1.050 1.110 34,957 +0.04(+4.09%)
Jun 10, 2021 1.130 1.130 0.9800 1.066 65,736 -0.00(-0.34%)
Jun 09, 2021 1.070 1.080 1.050 1.070 60,515 +0.00(+0.00%)
Jun 08, 2021 1.100 1.100 1.060 1.070 48,711 -0.04(-3.60%)
Jun 07, 2021 1.200 1.220 1.050 1.110 59,962 -0.03(-2.63%)
Jun 04, 2021 1.160 1.190 1.140 1.140 54,626 -0.02(-1.72%)
Jun 03, 2021 1.160 1.180 1.160 1.160 37,356 -0.00(-0.13%)
Jun 02, 2021 1.160 1.240 1.160 1.161 58,160 -0.04(-3.21%)
Jun 01, 2021 1.220 1.220 1.200 1.200 51,555 +0.02(+1.69%)
May 28, 2021 1.181 1.219 1.156 1.180 66,288 -0.03(-2.81%)
May 27, 2021 1.250 1.250 1.190 1.214 29,608 -0.01(-0.48%)
May 26, 2021 1.250 1.250 1.212 1.220 20,103 -0.02(-1.61%)
May 25, 2021 1.230 1.260 1.170 1.240 42,642 +0.04(+3.33%)
May 24, 2021 1.310 1.310 1.200 1.200 41,501 +0.00(+0.00%)
May 21, 2021 1.190 1.200 1.150 1.200 40,825 +0.07(+6.19%)
May 20, 2021 1.160 1.160 1.100 1.130 44,168 +0.03(+2.36%)
May 19, 2021 1.177 1.220 1.080 1.104 119,219 -0.08(-6.45%)
May 18, 2021 1.190 1.190 1.130 1.180 58,164 +0.05(+4.42%)
May 17, 2021 1.130 1.140 1.100 1.130 24,721 +0.03(+2.78%)
May 14, 2021 1.100 1.144 1.080 1.099 63,026 +0.02(+1.80%)
May 13, 2021 1.100 1.100 1.050 1.080 53,521 +0.00(+0.00%)
May 12, 2021 1.170 1.170 1.080 1.080 50,154 -0.07(-6.09%)
May 11, 2021 1.070 1.150 1.050 1.150 41,010 +0.08(+7.48%)
May 10, 2021 1.090 1.270 1.030 1.070 136,506 +0.00(+0.00%)
May 07, 2021 1.080 1.110 1.070 1.070 158,599 -0.01(-0.93%)
May 06, 2021 1.340 1.340 1.043 1.080 46,009 -0.04(-3.57%)
May 05, 2021 1.100 1.150 1.100 1.120 34,860 -0.01(-0.88%)
May 04, 2021 1.160 1.180 1.101 1.130 31,702 -0.05(-4.24%)
May 03, 2021 1.120 1.190 1.100 1.180 66,485 +0.08(+7.27%)
Apr 30, 2021 1.170 1.170 1.100 1.100 39,600 -0.03(-2.83%)
Apr 29, 2021 1.160 1.210 1.120 1.132 27,805 -0.06(-4.87%)
Apr 28, 2021 1.210 1.244 1.150 1.190 14,652 -0.02(-1.65%)
Apr 27, 2021 1.280 1.290 1.210 1.210 15,989 -0.09(-6.89%)
Apr 26, 2021 1.380 1.380 1.270 1.300 35,203 -0.07(-5.33%)
Apr 23, 2021 1.370 1.373 1.290 1.373 53,700 +0.01(+0.93%)
Apr 22, 2021 1.500 1.500 1.350 1.360 48,319 -0.02(-1.18%)
Apr 21, 2021 1.380 1.400 1.300 1.376 57,227 +0.11(+8.36%)
Apr 20, 2021 1.310 1.310 1.225 1.270 97,708 -0.04(-2.97%)
Apr 19, 2021 1.370 1.380 1.210 1.309 119,176 +0.05(+4.29%)
Apr 16, 2021 1.230 1.270 1.210 1.255 22,600 +0.00(+0.40%)
Apr 15, 2021 1.244 1.280 1.230 1.250 19,488 +0.06(+5.04%)
Apr 14, 2021 1.310 1.310 1.190 1.190 42,103 -0.06(-4.80%)
Apr 13, 2021 1.222 1.260 1.220 1.250 11,922 +0.06(+5.04%)
Apr 12, 2021 1.210 1.210 1.143 1.190 42,469 -0.02(-1.24%)
Apr 09, 2021 1.220 1.250 1.160 1.205 54,700 -0.03(-2.82%)
Apr 08, 2021 1.279 1.300 1.210 1.240 39,889 +0.05(+4.20%)
Apr 07, 2021 1.310 1.310 1.160 1.190 55,725 -0.07(-5.56%)
Apr 06, 2021 1.070 1.270 1.060 1.260 111,518 +0.27(+27.26%)
Apr 05, 2021 1.020 1.170 0.9803 0.9901 29,765 -0.08(-7.67%)
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.