Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,757.14
-1,354.02(-2.11%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Great Pacific Gold Corp. (FSXLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.8803

+0.0553

(+6.70%)

At close: 03:52PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8890	0.8900	0.8250	0.8800	0.8800	96,000
25 Apr 2024	0.8940	0.8940	0.8020	0.8250	0.8250	74,500
24 Apr 2024	0.9100	0.9100	0.8200	0.8360	0.8360	102,300
23 Apr 2024	0.8600	0.8920	0.8220	0.8380	0.8380	222,000
22 Apr 2024	0.8300	0.8700	0.8050	0.8480	0.8480	364,300
19 Apr 2024	0.8000	0.8650	0.7800	0.8080	0.8080	218,800
18 Apr 2024	0.8990	0.8990	0.7670	0.7790	0.7790	269,500
17 Apr 2024	0.9720	0.9720	0.7500	0.8400	0.8400	493,600
16 Apr 2024	0.9900	1.0300	0.8770	0.9240	0.9240	1,010,500
15 Apr 2024	0.9370	0.9950	0.9070	0.9800	0.9800	1,091,300
12 Apr 2024	0.8510	0.8900	0.8430	0.8700	0.8700	63,800
11 Apr 2024	0.7940	0.8600	0.7940	0.8400	0.8400	98,900
10 Apr 2024	0.7900	0.8500	0.7800	0.8200	0.8200	444,600
09 Apr 2024	0.7720	0.8130	0.7360	0.8000	0.8000	492,800
08 Apr 2024	0.7490	0.8010	0.7040	0.7390	0.7390	271,200
05 Apr 2024	0.7450	0.7490	0.6870	0.7410	0.7410	127,500
04 Apr 2024	0.7250	0.7250	0.6910	0.7200	0.7200	67,900
03 Apr 2024	0.6930	0.7300	0.6700	0.6980	0.6980	419,500
02 Apr 2024	0.7100	0.7130	0.6780	0.6940	0.6940	134,100
01 Apr 2024	0.7600	0.7600	0.7270	0.7270	0.7270	49,700
28 Mar 2024	0.7570	0.7570	0.7050	0.7250	0.7250	51,400
27 Mar 2024	0.7330	0.7330	0.6800	0.7150	0.7150	29,400
26 Mar 2024	0.6680	0.7330	0.6680	0.6690	0.6690	67,600
25 Mar 2024	0.7300	0.7300	0.6800	0.6880	0.6880	15,500
22 Mar 2024	0.7500	0.7500	0.6940	0.7160	0.7160	38,300
21 Mar 2024	0.8990	0.9100	0.7650	0.7700	0.7700	23,800
20 Mar 2024	0.8700	0.9530	0.8420	0.9400	0.9400	173,200
19 Mar 2024	0.8000	0.8670	0.8000	0.8600	0.8600	120,500
18 Mar 2024	0.7890	0.8010	0.7700	0.8010	0.8010	2,500
15 Mar 2024	0.8320	0.8330	0.7880	0.7880	0.7880	13,500
14 Mar 2024	0.8010	0.8330	0.8010	0.8250	0.8250	213,200
13 Mar 2024	0.8360	0.8370	0.8000	0.8370	0.8370	53,600
12 Mar 2024	0.8190	0.8300	0.8190	0.8300	0.8300	2,300
11 Mar 2024	0.8400	0.8720	0.7900	0.8500	0.8500	44,900
08 Mar 2024	0.8630	0.8820	0.8400	0.8650	0.8650	50,200
07 Mar 2024	0.9020	0.9020	0.8440	0.8750	0.8750	39,000
06 Mar 2024	0.7480	0.8630	0.7480	0.8600	0.8600	140,900
05 Mar 2024	0.7150	0.7500	0.6980	0.7480	0.7480	68,100
04 Mar 2024	0.7370	0.7700	0.7080	0.7200	0.7200	36,000
01 Mar 2024	0.6690	0.7900	0.6690	0.7650	0.7650	100,400
29 Feb 2024	0.6000	0.6530	0.5900	0.6340	0.6340	43,200
28 Feb 2024	0.5690	0.6200	0.5690	0.6000	0.6000	13,400
27 Feb 2024	0.6530	0.6530	0.6070	0.6070	0.6070	15,600
26 Feb 2024	0.6060	0.6640	0.6060	0.6400	0.6400	8,000
23 Feb 2024	0.6600	0.6600	0.6300	0.6490	0.6490	58,300
22 Feb 2024	0.6560	0.6700	0.6400	0.6610	0.6610	40,800
21 Feb 2024	0.6500	0.6500	0.6320	0.6500	0.6500	12,000
20 Feb 2024	0.6300	0.6710	0.6100	0.6700	0.6700	79,400
16 Feb 2024	0.6380	0.6750	0.6330	0.6330	0.6330	12,800
15 Feb 2024	0.6170	0.6570	0.6170	0.6570	0.6570	40,100
14 Feb 2024	0.6250	0.6450	0.6200	0.6200	0.6200	57,000
13 Feb 2024	0.6650	0.6650	0.6200	0.6200	0.6200	30,100
12 Feb 2024	0.6960	0.6960	0.6560	0.6650	0.6650	10,000
09 Feb 2024	0.6650	0.7030	0.6400	0.7030	0.7030	18,000
08 Feb 2024	0.6800	0.6800	0.6650	0.6680	0.6680	70,800
07 Feb 2024	0.6700	0.7180	0.6580	0.7180	0.7180	31,100
06 Feb 2024	0.6690	0.6940	0.6620	0.6870	0.6870	44,200
05 Feb 2024	0.6790	0.6990	0.6660	0.6700	0.6700	42,500
02 Feb 2024	0.7250	0.7250	0.7100	0.7200	0.7200	4,100
01 Feb 2024	0.7200	0.7510	0.7200	0.7360	0.7360	20,300
31 Jan 2024	0.6800	0.7510	0.6800	0.7410	0.7410	74,000
30 Jan 2024	0.6750	0.6820	0.6420	0.6800	0.6800	20,400
29 Jan 2024	0.6300	0.6300	0.6100	0.6200	0.6200	21,800
26 Jan 2024	0.6500	0.6650	0.6200	0.6400	0.6400	38,500
25 Jan 2024	0.6750	0.6750	0.6500	0.6500	0.6500	4,000
24 Jan 2024	0.6900	0.6900	0.6500	0.6600	0.6600	41,300
23 Jan 2024	0.7750	0.7750	0.6700	0.7000	0.7000	23,300
22 Jan 2024	0.7750	0.7750	0.6900	0.7200	0.7200	77,800
19 Jan 2024	0.7350	0.7900	0.7350	0.7590	0.7590	49,900
18 Jan 2024	0.7400	0.7400	0.6900	0.6900	0.6900	39,100
17 Jan 2024	0.6940	0.7430	0.6940	0.7300	0.7300	32,800
16 Jan 2024	0.7280	0.7460	0.6600	0.6600	0.6600	33,400
12 Jan 2024	0.7450	0.7850	0.7070	0.7260	0.7260	59,400
11 Jan 2024	0.6700	0.7140	0.6640	0.7090	0.7090	75,700
10 Jan 2024	0.6480	0.6700	0.6480	0.6680	0.6680	62,600
09 Jan 2024	0.6000	0.6510	0.6000	0.6510	0.6510	34,400
08 Jan 2024	0.6320	0.6320	0.5930	0.5930	0.5930	43,700
05 Jan 2024	0.6190	0.6340	0.6190	0.6340	0.6340	9,200
04 Jan 2024	0.6250	0.6410	0.6020	0.6020	0.6020	42,500
03 Jan 2024	0.6550	0.6600	0.6200	0.6310	0.6310	28,800
02 Jan 2024	0.7310	0.7310	0.6600	0.6600	0.6600	34,600
29 Dec 2023	0.7070	0.7100	0.6800	0.6980	0.6980	40,400
28 Dec 2023	0.6700	0.7390	0.6600	0.7070	0.7070	143,100
27 Dec 2023	0.7000	0.7180	0.6700	0.6700	0.6700	102,600
26 Dec 2023	0.6900	0.7100	0.6870	0.7100	0.7100	47,200
22 Dec 2023	0.6850	0.7100	0.6600	0.6900	0.6900	157,800
21 Dec 2023	0.6900	0.6960	0.6310	0.6550	0.6550	69,800
20 Dec 2023	0.6020	0.7090	0.6000	0.6830	0.6830	290,300
19 Dec 2023	0.5220	0.5880	0.5200	0.5370	0.5370	289,300
18 Dec 2023	0.4950	0.5040	0.4850	0.4910	0.4910	29,800
15 Dec 2023	0.4940	0.5210	0.4910	0.5070	0.5070	13,000
14 Dec 2023	0.4740	0.5090	0.4690	0.4830	0.4830	12,400
13 Dec 2023	0.4550	0.4740	0.4550	0.4600	0.4600	10,500
12 Dec 2023	0.4740	0.4740	0.4350	0.4350	0.4350	12,100
11 Dec 2023	0.5380	0.5380	0.4810	0.4890	0.4890	2,700
08 Dec 2023	0.5200	0.5510	0.5200	0.5430	0.5430	21,100
07 Dec 2023	0.5550	0.5550	0.5100	0.5450	0.5450	24,900
06 Dec 2023	0.5100	0.5330	0.5000	0.5330	0.5330	3,400
05 Dec 2023	0.5440	0.5570	0.5000	0.5110	0.5110	16,600
04 Dec 2023	0.5000	0.5200	0.4880	0.5200	0.5200	14,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,757.14-1,354.02(-2.11%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Great Pacific Gold Corp. (FSXLF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,757.14
-1,354.02(-2.11%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)