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 (%)
Oct 29, 2021 0.0810 0.0810 0.0780 0.0780 92,786 -0.00(-5.34%)
Oct 28, 2021 0.0810 0.0824 0.0810 0.0824 6,395 +0.00(+1.73%)
Oct 27, 2021 0.0835 0.0881 0.0810 0.0810 121,000 -0.01(-7.53%)
Oct 26, 2021 0.0900 0.0876 160,350 -0.01(-6.21%)
Oct 25, 2021 0.0980 0.0980 0.0871 0.0934 182,811 +0.01(+10.14%)
Oct 22, 2021 0.0900 0.0919 0.0848 0.0848 345,820 -0.00(-0.24%)
Oct 21, 2021 0.0856 0.0860 0.0848 0.0850 40,270 -0.00(-0.82%)
Oct 20, 2021 0.0830 0.0857 0.0810 0.0857 443,000 +0.00(+5.28%)
Oct 19, 2021 0.0845 0.0900 0.0780 0.0814 593,113 -0.01(-9.56%)
Oct 18, 2021 0.0869 0.0917 0.0846 0.0900 622,854 -0.00(-3.43%)
Oct 15, 2021 0.0852 0.0932 0.0800 0.0932 180,165 +0.01(+15.63%)
Oct 14, 2021 0.0865 0.0893 0.0806 0.0806 231,101 -0.01(-7.25%)
Oct 13, 2021 0.0917 0.0950 0.0800 0.0869 984,435 -0.01(-8.53%)
Oct 12, 2021 0.0945 0.0969 0.0945 0.0950 66,829 -0.01(-5.66%)
Oct 11, 2021 0.1000 0.1111 0.1000 0.1007 81,912 +0.01(+8.86%)
Oct 08, 2021 0.0955 0.1046 0.0925 0.0925 51,306 -0.01(-11.14%)
Oct 07, 2021 0.0910 0.1050 0.0812 0.1041 416,390 +0.01(+7.32%)
Oct 06, 2021 0.0985 0.0985 0.0970 0.0970 6,000 +0.00(+5.09%)
Oct 05, 2021 0.0980 0.1000 0.0902 0.0923 246,090 -0.01(-8.52%)
Oct 01, 2021 0.1009 0.1009 0.1009 0 +0.00(+0.90%)
Sep 30, 2021 0.0980 0.1004 0.0937 0.1000 225,893 +0.01(+5.26%)
Sep 29, 2021 0.0960 0.1010 0.0901 0.0950 523,527 -0.01(-5.00%)
Sep 28, 2021 0.0920 0.1039 0.0920 0.1000 77,199 +0.00(+0.00%)
Sep 27, 2021 0.0890 0.1080 0.0890 0.1000 32,395 -0.01(-6.63%)
Sep 24, 2021 0.1063 0.1077 0.1010 0.1071 177,590 +0.00(+0.85%)
Sep 23, 2021 0.1063 0.1063 0.1030 0.1062 42,729 -0.00(-0.09%)
Sep 22, 2021 0.0990 0.1097 0.0990 0.1063 65,835 -0.00(-3.10%)
Sep 21, 2021 0.1037 0.1097 0.1035 0.1097 47,079 -0.00(-0.27%)
Sep 20, 2021 0.1070 0.1142 0.1045 0.1100 249,283 -0.00(-3.51%)
Sep 17, 2021 0.1046 0.1142 0.1046 0.1140 16,897 +0.00(+2.89%)
Sep 16, 2021 0.1150 0.1223 0.1108 0.1108 217,634 -0.00(-3.48%)
Sep 15, 2021 0.1149 0.1189 0.1058 0.1148 607,745 -0.00(-0.17%)
Sep 14, 2021 0.1150 0.1180 0.1100 0.1150 54,319 -0.00(-1.88%)
Sep 13, 2021 0.1102 0.1172 0.1063 0.1172 63,523 +0.00(+1.91%)
Sep 10, 2021 0.1105 0.1154 0.1094 0.1150 218,014 -0.00(-3.36%)
Sep 09, 2021 0.1319 0.1319 0.1144 0.1190 102,573 -0.00(-0.83%)
Sep 08, 2021 0.1139 0.1200 0.1139 0.1200 79,300 +0.00(+0.50%)
Sep 07, 2021 0.1300 0.1400 0.1150 0.1194 302,281 -0.00(-1.73%)
Sep 03, 2021 0.1198 0.1215 0.1152 0.1215 205,691 -0.00(-2.10%)
Sep 02, 2021 0.1193 0.1241 0.1170 0.1241 43,416 +0.01(+4.64%)
Sep 01, 2021 0.1190 0.1236 0.1150 0.1186 267,566 -0.00(-0.59%)
Aug 31, 2021 0.1190 0.1193 0.1150 0.1193 298,005 +0.00(+1.71%)
Aug 30, 2021 0.1195 0.1243 0.1153 0.1173 81,375 -0.00(-1.43%)
Aug 27, 2021 0.1188 0.1209 0.1150 0.1190 110,669 +0.00(+0.25%)
Aug 26, 2021 0.1150 0.1189 0.1144 0.1187 187,900 +0.00(+0.59%)
Aug 25, 2021 0.1155 0.1194 0.1150 0.1180 15,450 -0.00(-0.34%)
Aug 24, 2021 0.1171 0.1200 0.1171 0.1184 16,187 +0.00(+1.20%)
Aug 23, 2021 0.1210 0.1210 0.1100 0.1170 159,772 -0.00(-0.34%)
Aug 20, 2021 0.1128 0.1174 0.1091 0.1174 113,770 +0.00(+4.36%)
Aug 19, 2021 0.1139 0.1200 0.1117 0.1125 68,250 -0.01(-6.25%)
Aug 18, 2021 0.1185 0.1200 0.1146 0.1200 475,078 +0.00(+2.48%)
Aug 17, 2021 0.1159 0.1171 0.1159 0.1171 63,598 -0.00(-4.02%)
Aug 16, 2021 0.1210 0.1309 0.1189 0.1220 177,777 -0.00(-3.17%)
Aug 13, 2021 0.1250 0.1290 0.1222 0.1260 85,131 +0.00(+0.80%)
Aug 12, 2021 0.1290 0.1290 0.1201 0.1250 49,000 +0.00(+0.00%)
Aug 11, 2021 0.1300 0.1300 0.1200 0.1250 22,230 +0.00(+0.00%)
Aug 10, 2021 0.1230 0.1270 0.1197 0.1250 189,360 +0.00(+3.73%)
Aug 09, 2021 0.1230 0.1230 0.1170 0.1205 213,143 -0.00(-2.03%)
Aug 06, 2021 0.1199 0.1230 0.1180 0.1230 53,046 +0.00(+2.59%)
Aug 05, 2021 0.1145 0.1220 0.1145 0.1199 44,142 -0.00(-1.56%)
Aug 04, 2021 0.1294 0.1294 0.1198 0.1218 24,900 -0.00(-0.81%)
Aug 03, 2021 0.1240 0.1280 0.1195 0.1228 177,525 -0.00(-3.69%)
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.