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

Fabled Silver Gold Corp (OP: FBSGF )

N/A UNCHANGED
Last 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 (%)
May 28, 2021 0.1410 0.1500 0.1316 0.1494 143,766 +0.01(+9.05%)
May 27, 2021 0.1467 0.1495 0.1370 0.1370 129,214 -0.00(-2.84%)
May 26, 2021 0.1459 0.1459 0.1400 0.1410 43,949 +0.00(+0.36%)
May 25, 2021 0.1466 0.1493 0.1404 0.1405 445,160 -0.01(-4.16%)
May 24, 2021 0.1500 0.1560 0.1330 0.1466 181,141 +0.01(+8.59%)
May 21, 2021 0.1360 0.1373 0.1327 0.1350 112,321 -0.00(-0.66%)
May 20, 2021 0.1359 0.1460 0.1260 0.1359 396,096 +0.00(+3.35%)
May 19, 2021 0.1280 0.1375 0.1168 0.1315 409,662 +0.00(+1.15%)
May 18, 2021 0.1350 0.1370 0.1280 0.1300 197,389 -0.00(-2.26%)
May 17, 2021 0.1050 0.1330 0.1050 0.1330 758,189 +0.03(+29.00%)
May 14, 2021 0.1033 0.1061 0.0988 0.1031 97,989 +0.00(+4.56%)
May 13, 2021 0.1020 0.1050 0.0983 0.0986 228,708 -0.01(-12.74%)
May 12, 2021 0.1075 0.1170 0.1071 0.1130 287,197 +0.00(+0.89%)
May 11, 2021 0.1150 0.1150 0.1067 0.1120 220,411 +0.00(+1.73%)
May 10, 2021 0.1125 0.1209 0.1074 0.1101 220,410 +0.00(+4.46%)
May 07, 2021 0.1001 0.1079 0.0980 0.1054 957,000 +0.01(+5.40%)
May 06, 2021 0.1050 0.1072 0.1000 0.1000 254,338 -0.00(-4.76%)
May 05, 2021 0.1025 0.1100 0.1014 0.1050 265,014 -0.00(-0.85%)
May 04, 2021 0.1175 0.1200 0.1050 0.1059 371,349 -0.01(-10.25%)
May 03, 2021 0.1200 0.1200 0.1140 0.1180 596,981 -0.00(-0.84%)
Apr 30, 2021 0.1313 0.1313 0.1137 0.1190 244,300 -0.01(-8.39%)
Apr 29, 2021 0.1220 0.1299 0.1012 0.1299 917,050 +0.01(+4.51%)
Apr 28, 2021 0.1400 0.1425 0.1130 0.1243 1,516,672 -0.02(-11.97%)
Apr 27, 2021 0.1500 0.1500 0.1369 0.1412 86,294 +0.01(+4.59%)
Apr 26, 2021 0.1457 0.1500 0.1328 0.1350 189,221 -0.01(-3.57%)
Apr 23, 2021 0.1372 0.1443 0.1360 0.1400 125,100 +0.01(+4.79%)
Apr 22, 2021 0.1400 0.1425 0.1319 0.1336 212,035 -0.01(-5.92%)
Apr 21, 2021 0.1400 0.1450 0.1358 0.1420 112,679 +0.00(+1.43%)
Apr 20, 2021 0.1450 0.1450 0.1305 0.1400 289,769 -0.00(-3.45%)
Apr 19, 2021 0.1456 0.1470 0.1342 0.1450 482,405 +0.01(+7.01%)
Apr 16, 2021 0.1300 0.1490 0.1263 0.1355 567,000 +0.01(+4.55%)
Apr 15, 2021 0.1273 0.1400 0.1200 0.1296 130,580 +0.00(+1.57%)
Apr 14, 2021 0.1316 0.1356 0.1226 0.1276 220,151 -0.00(-3.63%)
Apr 13, 2021 0.1483 0.1483 0.1300 0.1324 495,188 -0.01(-5.50%)
Apr 12, 2021 0.1600 0.1600 0.1401 0.1401 65,316 -0.02(-12.44%)
Apr 09, 2021 0.1474 0.1600 0.1400 0.1600 343,000 +0.02(+11.58%)
Apr 08, 2021 0.1400 0.1521 0.1391 0.1434 390,949 +0.01(+10.31%)
Apr 07, 2021 0.1359 0.1400 0.1200 0.1300 58,224 +0.01(+4.00%)
Apr 06, 2021 0.1275 0.1399 0.1215 0.1250 31,387 -0.00(-1.42%)
Apr 05, 2021 0.1486 0.1486 0.1200 0.1268 154,166 -0.01(-6.07%)
Apr 01, 2021 0.1390 0.1600 0.1300 0.1350 304,200 -0.00(-0.95%)
Mar 31, 2021 0.1362 0.1385 0.1313 0.1363 133,200 +0.00(+2.87%)
Mar 30, 2021 0.1350 0.1385 0.1300 0.1325 24,281 -0.00(-1.85%)
Mar 29, 2021 0.1400 0.1500 0.1350 0.1350 83,727 -0.01(-8.85%)
Mar 26, 2021 0.1437 0.1481 0.1320 0.1481 90,800 +0.02(+12.11%)
Mar 25, 2021 0.1400 0.1600 0.1320 0.1321 326,747 -0.02(-11.87%)
Mar 24, 2021 0.1440 0.1539 0.1350 0.1499 148,462 +0.01(+7.07%)
Mar 23, 2021 0.1550 0.1570 0.1400 0.1400 181,493 -0.01(-6.67%)
Mar 22, 2021 0.1441 0.1580 0.1441 0.1500 249,794 +0.02(+13.64%)
Mar 19, 2021 0.1300 0.1416 0.1300 0.1320 171,600 +0.00(+1.54%)
Mar 18, 2021 0.1425 0.1450 0.1300 0.1300 229,270 -0.01(-7.14%)
Mar 17, 2021 0.1513 0.1533 0.1320 0.1400 564,523 -0.01(-4.11%)
Mar 16, 2021 0.1500 0.1527 0.1460 0.1460 219,839 -0.00(-2.67%)
Mar 15, 2021 0.1500 0.1563 0.1460 0.1500 261,302 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1600 0.1500 0.1500 137,500 -0.01(-4.28%)
Mar 11, 2021 0.1600 0.1600 0.1460 0.1567 196,753 +0.01(+3.77%)
Mar 10, 2021 0.1401 0.1714 0.1400 0.1510 206,107 -0.00(-2.58%)
Mar 09, 2021 0.1545 0.1600 0.1410 0.1550 296,793 +0.01(+5.44%)
Mar 08, 2021 0.1500 0.1500 0.1400 0.1470 222,086 +0.00(+1.38%)
Mar 05, 2021 0.1500 0.1700 0.1300 0.1450 540,200 -0.03(-15.11%)
Mar 04, 2021 0.1800 0.1820 0.1600 0.1708 418,114 -0.02(-8.17%)
Mar 03, 2021 0.1900 0.2000 0.1750 0.1860 201,154 -0.00(-2.11%)
Mar 02, 2021 0.2100 0.2100 0.1700 0.1900 339,182 -0.01(-5.00%)
Mar 01, 2021 0.2000 0.3000 0.1800 0.2000 351,067 +0.01(+2.56%)
Feb 26, 2021 0.1996 0.2200 0.1620 0.1950 962,000 -0.01(-2.50%)
Feb 25, 2021 0.2400 0.2400 0.1950 0.2000 1,290,590 -0.02(-9.46%)
Feb 24, 2021 0.1950 0.2699 0.1950 0.2209 619,074 -0.04(-16.33%)
Feb 23, 2021 0.2670 0.2772 0.2186 0.2640 629,280 -0.00(-0.68%)
Feb 22, 2021 0.2695 0.2950 0.2500 0.2658 828,466 +0.01(+2.23%)
Feb 19, 2021 0.2425 0.2650 0.2370 0.2600 303,800 +0.02(+7.17%)
Feb 18, 2021 0.2300 0.2670 0.2300 0.2426 385,464 -0.00(-0.57%)
Feb 17, 2021 0.2600 0.2600 0.2210 0.2440 857,351 +0.01(+4.72%)
Feb 16, 2021 0.2383 0.2599 0.2168 0.2330 984,699 +0.01(+3.56%)
Feb 12, 2021 0.2392 0.2400 0.2042 0.2250 662,100 -0.00(-1.96%)
Feb 11, 2021 0.2566 0.2655 0.1900 0.2295 2,339,127 -0.04(-13.36%)
Feb 10, 2021 0.2900 0.2900 0.2400 0.2649 287,390 -0.00(-1.45%)
Feb 09, 2021 0.2783 0.2900 0.2400 0.2688 862,404 +0.01(+2.63%)
Feb 08, 2021 0.2375 0.3200 0.2350 0.2619 2,357,961 +0.03(+13.87%)
Feb 05, 2021 0.1995 0.2900 0.1865 0.2300 911,700 +0.03(+16.16%)
Feb 04, 2021 0.1814 0.2000 0.1700 0.1980 1,258,082 +0.01(+7.03%)
Feb 03, 2021 0.2000 0.2100 0.1700 0.1850 1,101,387 -0.02(-7.50%)
Feb 02, 2021 0.1704 0.2225 0.1600 0.2000 983,312 +0.04(+21.21%)
Feb 01, 2021 0.1691 0.1926 0.1500 0.1650 1,256,501 +0.02(+17.86%)
Jan 29, 2021 0.1508 0.1670 0.1312 0.1400 705,600 +0.01(+3.70%)
Jan 28, 2021 0.1499 0.1700 0.1220 0.1350 1,000,225 -0.01(-3.57%)
Jan 27, 2021 0.1260 0.1700 0.1220 0.1400 589,262 +0.00(+0.00%)
Jan 26, 2021 0.1600 0.1640 0.1300 0.1400 844,265 -0.02(-12.50%)
Jan 25, 2021 0.2000 0.2017 0.1400 0.1600 1,941,511 +0.00(+0.00%)
Jan 22, 2021 0.1468 0.6000 0.1300 0.1600 2,849,000 +0.04(+29.14%)
Jan 21, 2021 0.1500 0.1500 0.0900 0.1239 1,113,233 +0.03(+36.15%)
Jan 20, 2021 0.0917 0.0922 0.0851 0.0910 128,828 +0.00(+1.11%)
Jan 19, 2021 0.0943 0.0950 0.0850 0.0900 306,800 -0.01(-5.26%)
Jan 15, 2021 0.0820 0.0950 0.0820 0.0950 237,900 +0.01(+11.76%)
Jan 14, 2021 0.0950 0.0950 0.0800 0.0850 389,668 +0.00(+0.00%)
Jan 13, 2021 0.6000 0.6000 0.0787 0.0850 2,240,809 +0.01(+6.25%)
Jan 12, 2021 0.0800 0.0900 0.0731 0.0800 776,300 +0.00(+0.00%)
Jan 11, 2021 0.0859 0.0900 0.0760 0.0800 1,443,575 -0.00(-1.60%)
Jan 08, 2021 0.0900 0.0990 0.0800 0.0813 1,668,900 -0.00(-2.98%)
Jan 07, 2021 0.0720 0.0839 0.0720 0.0838 33,319 +0.01(+16.39%)
Jan 06, 2021 0.0735 0.0799 0.0720 0.0720 37,729 -0.01(-15.09%)
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.