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 (%)
Jul 29, 2022 0.3072 0.3118 0.3042 0.3048 45,368 +0.00(+1.60%)
Jul 28, 2022 0.2699 0.3000 0.2694 0.3000 36,289 +0.04(+16.78%)
Jul 27, 2022 0.2500 0.2569 0.2500 0.2569 2,700 +0.00(+0.75%)
Jul 26, 2022 0.2550 0.2550 0.2550 0.2550 12,540 -0.01(-3.77%)
Jul 25, 2022 0.2650 0.2650 0.2650 0.2650 10,080 +0.02(+6.00%)
Jul 22, 2022 0.2630 0.2650 0.2500 0.2500 38,495 -0.01(-2.00%)
Jul 21, 2022 0.2663 0.2663 0.2550 0.2551 36,008 -0.01(-4.67%)
Jul 20, 2022 0.2770 0.2770 0.2676 0.2676 18,900 -0.01(-3.39%)
Jul 19, 2022 0.2650 0.2777 0.2650 0.2770 16,225 +0.01(+4.29%)
Jul 18, 2022 0.2606 0.2656 0.2500 0.2656 20,600 +0.00(+1.26%)
Jul 15, 2022 0.2623 0.2623 0.2623 0.2623 33,000 +0.01(+4.92%)
Jul 14, 2022 0.2319 0.2542 0.2234 0.2500 29,390 +0.01(+3.09%)
Jul 13, 2022 0.2425 0.2425 0.2425 0.2425 243 +0.01(+2.62%)
Jul 12, 2022 0.2545 0.2550 0.2363 0.2363 17,204 -0.01(-5.67%)
Jul 11, 2022 0.2550 0.2600 0.2451 0.2505 27,000 +0.00(+0.16%)
Jul 08, 2022 0.2600 0.2600 0.2501 0.2501 10,847 -0.01(-3.81%)
Jul 07, 2022 0.2731 0.2731 0.2600 0.2600 40,417 +0.00(+0.00%)
Jul 06, 2022 0.2736 0.2736 0.2600 0.2600 34,482 -0.00(-1.78%)
Jul 05, 2022 0.2823 0.2855 0.2533 0.2647 118,861 -0.02(-6.13%)
Jul 01, 2022 0.2640 0.2820 0.2640 0.2820 1,350 -0.00(-0.35%)
Jun 30, 2022 0.2957 0.2957 0.2830 0.2830 10,600 -0.01(-2.41%)
Jun 29, 2022 0.3000 0.3000 0.2850 0.2900 54,142 -0.00(-0.55%)
Jun 28, 2022 0.3077 0.3100 0.2916 0.2916 21,500 -0.01(-2.47%)
Jun 27, 2022 0.3050 0.3200 0.2990 0.2990 34,500 +0.01(+4.91%)
Jun 24, 2022 0.2800 0.2979 0.2800 0.2850 75,015 +0.01(+3.45%)
Jun 23, 2022 0.3057 0.3057 0.2708 0.2755 104,773 -0.03(-10.93%)
Jun 22, 2022 0.3092 0.3093 0.2845 0.3093 155,064 -0.01(-1.87%)
Jun 21, 2022 0.3059 0.3300 0.3059 0.3152 14,000 -0.01(-4.48%)
Jun 17, 2022 0.3287 0.3300 0.3100 0.3300 33,900 -0.00(-0.78%)
Jun 16, 2022 0.3100 0.3400 0.3021 0.3326 52,500 +0.02(+5.59%)
Jun 15, 2022 0.3066 0.3150 0.2997 0.3150 32,100 +0.00(+0.25%)
Jun 14, 2022 0.3216 0.3216 0.3053 0.3142 24,747 -0.04(-11.49%)
Jun 13, 2022 0.3740 0.3900 0.3550 0.3550 7,550 -0.01(-2.74%)
Jun 10, 2022 0.3100 0.3717 0.3100 0.3650 192,436 +0.05(+15.87%)
Jun 09, 2022 0.3157 0.3157 0.3150 0.3150 10,500 -0.01(-4.26%)
Jun 08, 2022 0.3300 0.3300 0.3200 0.3290 25,865 +0.00(+1.23%)
Jun 07, 2022 0.2850 0.3300 0.2850 0.3250 21,955 +0.02(+5.21%)
Jun 06, 2022 0.3303 0.3400 0.3089 0.3089 52,649 -0.03(-9.15%)
Jun 03, 2022 0.3300 0.3400 0.3300 0.3400 9,100 +0.00(+0.89%)
Jun 02, 2022 0.3300 0.3370 0.3214 0.3370 20,430 +0.01(+3.69%)
Jun 01, 2022 0.3300 0.3300 0.3250 0.3250 22,684 +0.00(+0.00%)
May 31, 2022 0.3545 0.3545 0.3190 0.3250 16,000 +0.01(+4.57%)
May 27, 2022 0.3229 0.3229 0.3100 0.3108 24,535 -0.01(-2.63%)
May 26, 2022 0.3147 0.3376 0.3105 0.3192 14,431 +0.01(+2.97%)
May 25, 2022 0.3200 0.3379 0.3000 0.3100 31,794 +0.00(+0.00%)
May 24, 2022 0.3100 0.3200 0.2951 0.3100 108,886 +0.01(+1.64%)
May 23, 2022 0.3300 0.3320 0.3050 0.3050 36,108 -0.01(-1.61%)
May 20, 2022 0.3553 0.3553 0.3068 0.3100 3,600 +0.00(+0.42%)
May 19, 2022 0.3476 0.3476 0.2950 0.3087 91,224 -0.01(-3.53%)
May 18, 2022 0.3410 0.3410 0.3200 0.3200 23,007 +0.00(+0.16%)
May 17, 2022 0.3200 0.3410 0.3195 0.3195 136,400 -0.00(-0.16%)
May 16, 2022 0.3400 0.3400 0.3200 0.3200 54,563 -0.02(-5.74%)
May 13, 2022 0.3392 0.3489 0.3266 0.3395 17,374 -0.00(-0.76%)
May 12, 2022 0.3500 0.3536 0.3264 0.3421 70,871 -0.01(-2.26%)
May 11, 2022 0.3700 0.3808 0.3500 0.3500 70,448 +0.01(+2.94%)
May 10, 2022 0.3772 0.3772 0.3400 0.3400 131,015 -0.05(-12.80%)
May 09, 2022 0.3600 0.3930 0.3420 0.3899 19,953 +0.00(+0.46%)
May 06, 2022 0.3900 0.3960 0.3881 0.3881 23,190 -0.00(-0.49%)
May 05, 2022 0.4100 0.4175 0.3899 0.3900 135,206 -0.01(-3.30%)
May 04, 2022 0.4138 0.4138 0.3685 0.4033 86,961 +0.00(+0.88%)
May 03, 2022 0.4300 0.4306 0.3905 0.3998 24,790 -0.03(-6.81%)
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.