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

Fabled Silver Gold Corp (OP: FBSGF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 29, 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 (%)
Apr 29, 2022 0.0610 0.0640 0.0610 0.0640 16,500 +0.00(+6.31%)
Apr 28, 2022 0.0602 0.0602 0.0602 0.0602 1,000 -0.00(-5.49%)
Apr 27, 2022 0.0614 0.0637 0.0614 0.0637 1,562 +0.01(+10.78%)
Apr 26, 2022 0.0650 0.0678 0.0575 0.0575 27,600 -0.01(-11.40%)
Apr 25, 2022 0.0649 0.0649 0.0649 0.0649 8,200 -0.00(-4.98%)
Apr 22, 2022 0.0562 0.0683 0.0562 0.0683 23,500 -0.00(-1.01%)
Apr 21, 2022 0.0663 0.0690 0.0663 0.0690 20,401 -0.00(-0.29%)
Apr 20, 2022 0.0654 0.0700 0.0654 0.0692 19,410 +0.00(+0.58%)
Apr 19, 2022 0.0623 0.0690 0.0623 0.0688 6,000 -0.00(-0.29%)
Apr 18, 2022 0.0760 0.0760 0.0686 0.0690 46,225 -0.01(-11.20%)
Apr 14, 2022 0.0702 0.0777 0.0702 0.0777 10,243 +0.00(+0.91%)
Apr 13, 2022 0.0770 0.0770 0.0770 0.0770 9,026 +0.00(+1.99%)
Apr 12, 2022 0.0785 0.0809 0.0728 0.0755 66,437 -0.01(-13.22%)
Apr 11, 2022 0.0870 0.0870 0.0870 0.0870 3,000 +0.01(+11.68%)
Apr 08, 2022 0.0795 0.0795 0.0779 0.0779 13,000 -0.01(-9.00%)
Apr 06, 2022 0.0856 0 +0.01(+9.04%)
Apr 05, 2022 0.0851 0.0851 0.0785 0.0785 72,360 -0.01(-8.08%)
Apr 04, 2022 0.0760 0.0858 0.0751 0.0854 67,351 +0.00(+2.28%)
Mar 31, 2022 0.0835 0 -0.00(-5.33%)
Mar 30, 2022 0.0823 0.0885 0.0823 0.0882 225,090 +0.01(+12.36%)
Mar 29, 2022 0.0795 0.0840 0.0710 0.0785 26,000 -0.00(-1.88%)
Mar 28, 2022 0.0840 0.0840 0.0800 0.0800 43,294 -0.00(-4.76%)
Mar 25, 2022 0.0782 0.0846 0.0782 0.0840 52,107 +0.00(+1.20%)
Mar 24, 2022 0.0821 0.0831 0.0821 0.0830 18,100 -0.00(-2.01%)
Mar 23, 2022 0.0784 0.0847 0.0751 0.0847 80,500 +0.00(+3.29%)
Mar 22, 2022 0.0847 0.0847 0.0815 0.0820 16,600 -0.00(-0.73%)
Mar 21, 2022 0.0813 0.0847 0.0813 0.0826 24,124 -0.00(-0.48%)
Mar 18, 2022 0.0830 0.0831 0.0830 0.0830 15,500 +0.00(+1.97%)
Mar 17, 2022 0.0810 0.0848 0.0810 0.0814 43,000 +0.01(+6.82%)
Mar 16, 2022 0.0795 0.0795 0.0730 0.0762 18,000 -0.00(-5.46%)
Mar 15, 2022 0.0806 0.0806 0.0806 0.0806 4,000 +0.01(+9.21%)
Mar 14, 2022 0.0800 0.0800 0.0726 0.0738 27,411 -0.01(-15.37%)
Mar 11, 2022 0.0890 0.0890 0.0808 0.0872 13,000 +0.00(+5.70%)
Mar 10, 2022 0.0918 0.0950 0.0825 0.0825 120,000 -0.00(-5.39%)
Mar 09, 2022 0.0791 0.0875 0.0791 0.0872 23,780 +0.01(+17.84%)
Mar 08, 2022 0.0790 0.0790 0.0739 0.0740 216,000 -0.01(-6.33%)
Mar 07, 2022 0.0830 0.0830 0.0760 0.0790 135,211 -0.01(-10.43%)
Mar 04, 2022 0.0880 0.0882 0.0820 0.0882 44,500 +0.01(+10.25%)
Mar 03, 2022 0.0850 0.0878 0.0800 0.0800 90,807 -0.01(-7.19%)
Mar 02, 2022 0.0862 0.0862 0.0862 0.0862 500 -0.01(-5.59%)
Mar 01, 2022 0.0926 0.0960 0.0893 0.0913 68,500 +0.01(+7.29%)
Feb 28, 2022 0.0852 0.0924 0.0851 0.0851 21,989 -0.01(-7.80%)
Feb 25, 2022 0.0900 0.0960 0.0876 0.0923 53,400 -0.00(-1.18%)
Feb 24, 2022 0.0922 0.1000 0.0878 0.0934 142,821 -0.00(-1.99%)
Feb 23, 2022 0.0976 0.0976 0.0816 0.0953 100,500 +0.01(+12.25%)
Feb 22, 2022 0.0950 0.1000 0.0845 0.0849 86,451 -0.00(-3.85%)
Feb 18, 2022 0.0883 0 +0.01(+7.55%)
Feb 17, 2022 0.0871 0.0900 0.0821 0.0821 10,000 -0.00(-5.63%)
Feb 16, 2022 0.0809 0.0870 0.0750 0.0870 50,854 +0.01(+18.85%)
Feb 15, 2022 0.0751 0.0795 0.0732 0.0732 38,500 +0.00(+4.57%)
Feb 14, 2022 0.0792 0.0792 0.0700 0.0700 183,700 +0.00(+4.01%)
Feb 11, 2022 0.0671 0.0720 0.0670 0.0673 76,050 +0.00(+1.97%)
Feb 10, 2022 0.0660 0.0660 0.0660 0.0660 500 -0.00(-5.85%)
Feb 09, 2022 0.0713 0.0725 0.0697 0.0701 82,500 +0.01(+9.70%)
Feb 08, 2022 0.0796 0.0796 0.0639 0.0639 139,900 -0.02(-19.92%)
Feb 07, 2022 0.0799 0.0823 0.0798 0.0798 83,164 -0.00(-3.16%)
Feb 04, 2022 0.0800 0.0824 0.0800 0.0824 42,386 +0.01(+17.71%)
Feb 03, 2022 0.0926 0.0700 266,516 -0.02(-23.83%)
Feb 02, 2022 0.0650 0.1000 0.0510 0.0919 740,940 +0.03(+48.23%)
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.