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 (%)
Dec 31, 2021 0.0600 0.0737 0.0500 0.0575 354,999 -0.01(-8.59%)
Dec 30, 2021 0.0700 0.0750 0.0600 0.0629 32,730 -0.01(-17.89%)
Dec 22, 2021 0.0766 0.0766 0.0766 0 -0.00(-0.52%)
Dec 20, 2021 0.0770 0.0770 0.0770 0 +0.01(+14.07%)
Dec 17, 2021 0.0750 0.0750 0.0600 0.0675 129,098 -0.00(-0.30%)
Dec 16, 2021 0.0650 0.0680 0.0600 0.0677 53,703 +0.00(+6.61%)
Dec 15, 2021 0.0650 0.0680 0.0600 0.0635 172,381 -0.00(-1.55%)
Dec 14, 2021 0.0662 0.0680 0.0610 0.0645 143,529 -0.00(-6.52%)
Dec 13, 2021 0.0651 0.0690 0.0651 0.0690 22,586 +0.01(+9.52%)
Dec 10, 2021 0.0630 0.0630 0.0630 0.0630 154 -0.00(-3.08%)
Dec 09, 2021 0.0760 0.0760 0.0650 0.0650 61,138 +0.00(+6.56%)
Dec 08, 2021 0.0657 0.0715 0.0610 0.0610 88,311 -0.01(-9.09%)
Dec 07, 2021 0.0653 0.0714 0.0630 0.0671 47,505 -0.01(-10.53%)
Dec 06, 2021 0.0610 0.0750 0.0610 0.0750 321,958 +0.01(+10.95%)
Dec 03, 2021 0.0643 0.0676 0.0610 0.0676 72,678 +0.00(+1.81%)
Dec 02, 2021 0.0643 0.0686 0.0643 0.0664 99,333 -0.00(-5.14%)
Dec 01, 2021 0.0707 0.0770 0.0655 0.0700 126,757 -0.00(-6.42%)
Nov 30, 2021 0.0745 0.0792 0.0710 0.0748 182,462 +0.00(+1.08%)
Nov 29, 2021 0.0700 0.0794 0.0700 0.0740 30,330 +0.00(+1.09%)
Nov 26, 2021 0.0840 0.0840 0.0700 0.0732 147,950 -0.00(-1.35%)
Nov 24, 2021 0.0800 0.0838 0.0742 0.0742 164,050 -0.00(-1.07%)
Nov 23, 2021 0.0775 0.0790 0.0750 0.0750 30,000 -0.00(-0.13%)
Nov 22, 2021 0.0750 0.0751 0.0740 0.0751 109,888 +0.00(+0.13%)
Nov 19, 2021 0.0783 0.0783 0.0738 0.0750 49,700 -0.00(-5.06%)
Nov 18, 2021 0.0792 0.0790 0.0790 0.0790 60,870 -0.00(-1.37%)
Nov 17, 2021 0.0800 0.0804 0.0800 0.0801 159,200 -0.00(-0.37%)
Nov 16, 2021 0.0801 0.0804 0.0750 0.0804 55,100 -0.00(-0.86%)
Nov 15, 2021 0.0781 0.0826 0.0751 0.0811 279,449 -0.00(-3.68%)
Nov 12, 2021 0.0806 0.0842 0.0783 0.0842 25,350 +0.00(+0.24%)
Nov 11, 2021 0.0819 0.0841 0.0750 0.0840 205,918 +0.00(+3.96%)
Nov 09, 2021 0.0860 0.0860 0.0715 0.0808 199,195 +0.00(+4.39%)
Nov 08, 2021 0.0800 0.0800 0.0725 0.0774 98,107 +0.00(+1.31%)
Nov 05, 2021 0.0759 0.0777 0.0715 0.0764 86,822 +0.00(+1.06%)
Nov 04, 2021 0.0809 0.0812 0.0752 0.0756 128,498 -0.00(-1.82%)
Nov 03, 2021 0.0779 0.0790 0.0770 0.0770 24,000 -0.00(-3.75%)
Nov 02, 2021 0.0798 0.0800 0.0784 0.0800 123,337 +0.00(+0.00%)
Nov 01, 2021 0.0751 0.0800 0.0780 0.0800 59,650 +0.00(+2.56%)
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%)
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.