Singapore markets closed

Falco Resources Ltd. (FPRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.25000.0000 (0.00%)
At close: 10:54AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.25300.25300.25000.25000.2500120,800
26 Mar 20240.25000.25000.25000.25000.2500600
25 Mar 20240.25000.25000.25000.25000.2500-
22 Mar 20240.25000.25000.25000.25000.2500300
21 Mar 20240.20900.20900.20900.20900.2090100
20 Mar 20240.21000.21000.20200.21000.21001,800
19 Mar 20240.21400.21400.21400.21400.2140-
18 Mar 20240.21400.21400.21400.21400.2140300
15 Mar 20240.20000.20000.20000.20000.20006,600
14 Mar 20240.20300.20300.20300.20300.2030-
13 Mar 20240.20300.20300.20300.20300.2030300
12 Mar 20240.20200.20600.20200.20600.20601,700
11 Mar 20240.21000.21000.21000.21000.210010,300
08 Mar 20240.19200.19200.19200.19200.1920100
07 Mar 20240.19300.19300.19300.19300.1930300
06 Mar 20240.05000.05000.05000.05000.0500400
05 Mar 20240.18800.18800.18800.18800.1880-
04 Mar 20240.18800.18800.18800.18800.1880-
01 Mar 20240.18800.18800.18800.18800.18801,900
29 Feb 20240.04000.04000.04000.04000.0400-
28 Feb 20240.04000.04000.04000.04000.0400-
27 Feb 20240.04000.04000.04000.04000.0400-
26 Feb 20240.04000.04000.04000.04000.0400-
23 Feb 20240.04000.04000.04000.04000.0400200
22 Feb 20240.17300.17300.17300.17300.1730300
21 Feb 20240.17300.17300.17300.17300.17302,200
20 Feb 20240.04000.04000.04000.04000.0400-
16 Feb 20240.04000.16700.04000.04000.040027,700
15 Feb 20240.14700.14700.14700.14700.1470900
14 Feb 20240.14000.14000.14000.14000.14002,600
13 Feb 20240.15800.15800.15800.15800.1580-
12 Feb 20240.15800.15800.15800.15800.1580-
09 Feb 20240.15800.15800.15800.15800.1580-
08 Feb 20240.15800.15800.15800.15800.1580500
07 Feb 20240.17100.17100.17100.17100.1710500
06 Feb 20240.17100.17100.17100.17100.1710-
05 Feb 20240.17100.17100.17100.17100.171013,600
02 Feb 20240.18700.47000.15100.47000.470082,300
01 Feb 20240.20000.20000.20000.20000.2000-
31 Jan 20240.20000.20000.20000.20000.2000-
30 Jan 20240.20000.20000.20000.20000.2000-
29 Jan 20240.20000.21500.04300.20000.20002,200
26 Jan 20240.19000.20300.19000.20000.20003,100
25 Jan 20240.27000.27000.27000.27000.2700300
24 Jan 20240.14300.27000.07200.27000.2700900
23 Jan 20240.12100.12100.12100.12100.12101,000
22 Jan 20240.04300.09000.04300.09000.09007,200
19 Jan 20240.13000.13000.13000.13000.1300300
18 Jan 20240.13000.13000.13000.13000.1300-
17 Jan 20240.13000.13000.13000.13000.1300-
16 Jan 20240.13000.13000.13000.13000.13001,000
12 Jan 20240.13000.13000.13000.13000.1300-
11 Jan 20240.13000.13000.13000.13000.13004,500
10 Jan 20240.10500.10500.10500.10500.1050-
09 Jan 20240.10500.10500.10500.10500.10504,200
08 Jan 20240.09600.09600.09600.09600.09601,600
05 Jan 20240.10000.10000.10000.10000.1000400
04 Jan 20240.09000.09000.09000.09000.0900-
03 Jan 20240.09000.09000.09000.09000.0900-
02 Jan 20240.09000.09000.09000.09000.0900300
29 Dec 20230.07800.08500.06000.08500.08503,200
28 Dec 20230.08200.08200.03100.04300.043017,000
27 Dec 20230.08200.10000.08200.08300.083088,800
26 Dec 20230.07000.07000.03000.03000.030011,600
22 Dec 20230.08200.08200.08200.08200.082016,300
21 Dec 20230.08200.08200.08200.08200.082020,800
20 Dec 20230.08100.08200.08100.08200.082021,800
19 Dec 20230.08600.08600.08600.08600.0860500
18 Dec 20230.08100.08100.08100.08100.08101,300
15 Dec 20230.03000.28000.03000.28000.28001,000
14 Dec 20230.04000.04000.04000.04000.04001,400
13 Dec 20230.08000.08300.08000.08300.08301,000
12 Dec 20230.08300.08300.08300.08300.0830-
11 Dec 20230.08300.08300.08300.08300.08302,100
08 Dec 20230.08900.08900.08900.08900.0890-
07 Dec 20230.08900.08900.08900.08900.0890-
06 Dec 20230.08900.08900.08900.08900.0890-
05 Dec 20230.08900.08900.08900.08900.0890-
04 Dec 20230.04000.08900.04000.08900.089039,300
01 Dec 20230.08400.08400.08400.08400.08401,700
30 Nov 20230.07600.07600.07600.07600.0760200
29 Nov 20230.08300.08300.08300.08300.0830-
28 Nov 20230.08300.08300.08300.08300.0830-
27 Nov 20230.08300.08300.08300.08300.0830-
24 Nov 20230.08300.08300.08300.08300.0830-
22 Nov 20230.08300.08300.08300.08300.0830-
21 Nov 20230.08300.08300.08300.08300.08309,700
20 Nov 20230.08400.08400.08400.08400.08408,800
17 Nov 20230.08500.08500.08500.08500.0850-
16 Nov 20230.08500.08500.08500.08500.0850-
15 Nov 20230.08500.08500.08500.08500.0850100
14 Nov 20230.05000.05000.05000.05000.0500-
13 Nov 20230.05000.05000.05000.05000.0500100
10 Nov 20230.05000.05000.05000.05000.0500-
09 Nov 20230.05000.05000.05000.05000.0500-
08 Nov 20230.05000.05000.05000.05000.0500-
07 Nov 20230.05000.05000.05000.05000.0500-
06 Nov 20230.05000.05000.05000.05000.0500-
03 Nov 20230.05000.05000.05000.05000.0500-
02 Nov 20230.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...