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

Great Pacific Gold Corp (OP: FSXLF )

0.6998 -0.0136 (-1.91%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Aug 31, 2021 1.018 1.018 0.9517 0.9800 84,284 -0.04(-3.93%)
Aug 30, 2021 1.035 1.036 1.020 1.020 56,194 -0.02(-1.90%)
Aug 27, 2021 0.9700 1.040 0.9623 1.040 52,789 +0.08(+7.80%)
Aug 26, 2021 0.9719 0.9890 0.9500 0.9647 26,909 -0.01(-0.55%)
Aug 25, 2021 0.9817 1.000 0.9564 0.9700 36,916 -0.04(-3.50%)
Aug 24, 2021 0.9900 1.070 0.9747 1.005 62,448 +0.02(+2.14%)
Aug 23, 2021 0.9010 1.000 0.8802 0.9841 43,981 +0.10(+11.11%)
Aug 20, 2021 0.9515 1.030 0.8400 0.8857 74,982 -0.04(-4.29%)
Aug 19, 2021 0.9821 1.023 0.9100 0.9254 111,011 -0.10(-10.15%)
Aug 18, 2021 1.060 1.060 0.9875 1.030 61,404 -0.06(-5.51%)
Aug 17, 2021 1.143 1.160 1.063 1.090 37,484 -0.04(-3.17%)
Aug 16, 2021 1.240 1.300 1.070 1.126 105,565 -0.11(-9.23%)
Aug 13, 2021 1.232 1.340 1.200 1.240 189,039 +0.05(+4.20%)
Aug 12, 2021 1.009 1.190 1.000 1.190 110,703 +0.19(+18.95%)
Aug 11, 2021 0.9654 1.000 0.8952 1.000 115,403 +0.06(+5.88%)
Aug 10, 2021 0.9887 1.080 0.9258 0.9448 188,649 +0.04(+4.20%)
Aug 09, 2021 0.7670 0.9499 0.7670 0.9067 246,415 +0.15(+19.22%)
Aug 06, 2021 0.7073 0.7617 0.7001 0.7605 74,707 +0.03(+3.85%)
Aug 05, 2021 0.7635 0.7635 0.7323 0.7323 45,500 -0.03(-4.09%)
Aug 04, 2021 0.7922 0.8031 0.7370 0.7635 53,805 -0.02(-2.76%)
Aug 03, 2021 0.7900 0.8000 0.7638 0.7852 20,529 -0.01(-1.85%)
Aug 02, 2021 0.8000 0.8000 0.7990 0.8000 15,477 -0.02(-2.20%)
Jul 30, 2021 0.8243 0.8300 0.7748 0.8180 139,788 -0.06(-6.51%)
Jul 29, 2021 0.8800 0.8985 0.8280 0.8750 125,182 +0.03(+2.94%)
Jul 28, 2021 0.8544 0.8579 0.8358 0.8500 9,300 +0.00(+0.00%)
Jul 27, 2021 0.8300 0.8500 0.8292 0.8500 17,545 +0.01(+1.42%)
Jul 26, 2021 0.7940 0.8851 0.7940 0.8381 28,112 -0.02(-2.55%)
Jul 23, 2021 0.8800 0.8800 0.8567 0.8600 2,740 -0.03(-3.17%)
Jul 22, 2021 0.8806 0.9000 0.8510 0.8882 5,570 +0.03(+3.03%)
Jul 21, 2021 0.8230 0.8913 0.8100 0.8621 50,822 -0.04(-4.21%)
Jul 20, 2021 0.8130 0.9320 0.8130 0.9000 20,381 +0.05(+5.41%)
Jul 19, 2021 0.9447 0.9600 0.7800 0.8538 57,177 -0.08(-8.19%)
Jul 16, 2021 1.000 1.000 0.9293 0.9300 18,704 -0.06(-6.06%)
Jul 15, 2021 0.9511 0.9901 0.9511 0.9900 26,425 +0.04(+3.87%)
Jul 14, 2021 0.9601 0.9700 0.9531 0.9531 12,600 -0.01(-1.03%)
Jul 13, 2021 0.9952 1.000 0.9600 0.9630 21,151 -0.01(-0.94%)
Jul 12, 2021 0.9700 0.9950 0.9500 0.9721 4,197 +0.04(+3.81%)
Jul 09, 2021 0.9540 0.9540 0.9100 0.9364 51,261 +0.02(+1.78%)
Jul 08, 2021 0.9500 0.9850 0.9191 0.9200 107,928 -0.07(-7.07%)
Jul 07, 2021 0.9594 1.000 0.9594 0.9900 90,706 +0.01(+0.92%)
Jul 06, 2021 1.040 1.055 0.9731 0.9810 25,684 -0.07(-6.57%)
Jul 02, 2021 1.002 1.050 1.000 1.050 68,349 +0.01(+0.96%)
Jul 01, 2021 1.090 1.090 0.9700 1.040 19,208 +0.05(+4.52%)
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%)
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.