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 (%)
Jul 30, 2021 0.1250 0.1251 0.1201 0.1247 94,405 +0.00(+1.30%)
Jul 29, 2021 0.1224 0.1300 0.1200 0.1231 245,360 +0.01(+4.59%)
Jul 28, 2021 0.1185 0.1275 0.1142 0.1177 590,887 -0.01(-6.14%)
Jul 27, 2021 0.1320 0.1364 0.1136 0.1254 448,879 +0.00(+1.95%)
Jul 26, 2021 0.1200 0.1498 0.1146 0.1230 267,520 +0.00(+2.50%)
Jul 23, 2021 0.1280 0.1319 0.0765 0.1200 624,314 -0.01(-6.25%)
Jul 22, 2021 0.1267 0.1318 0.1254 0.1280 226,542 -0.00(-2.51%)
Jul 21, 2021 0.1270 0.1350 0.1249 0.1313 298,899 -0.00(-3.38%)
Jul 20, 2021 0.1279 0.1360 0.1225 0.1359 1,270,775 +0.01(+8.89%)
Jul 19, 2021 0.1170 0.1298 0.1073 0.1248 1,557,009 +0.02(+15.88%)
Jul 16, 2021 0.1150 0.1152 0.1035 0.1077 280,476 -0.01(-4.61%)
Jul 15, 2021 0.1150 0.1200 0.1109 0.1129 158,844 -0.01(-4.32%)
Jul 14, 2021 0.1132 0.1203 0.1132 0.1180 108,701 +0.00(+1.46%)
Jul 13, 2021 0.1115 0.1165 0.1115 0.1163 95,532 +0.01(+7.19%)
Jul 12, 2021 0.1176 0.1176 0.1079 0.1085 241,400 -0.00(-0.09%)
Jul 09, 2021 0.1003 0.1102 0.0976 0.1086 487,441 +0.00(+4.62%)
Jul 08, 2021 0.0995 0.1082 0.0995 0.1038 294,135 -0.00(-4.24%)
Jul 07, 2021 0.1050 0.1086 0.1035 0.1084 284,005 +0.00(+4.13%)
Jul 06, 2021 0.1123 0.1136 0.1031 0.1041 230,011 -0.01(-7.71%)
Jul 02, 2021 0.1150 0.1179 0.1100 0.1128 67,400 -0.00(-3.59%)
Jul 01, 2021 0.1170 0.1170 0.1170 0.1170 4,200 -0.00(-3.78%)
Jun 30, 2021 0.1291 0.1291 0.1128 0.1216 229,632 +0.00(+3.93%)
Jun 29, 2021 0.1180 0.1274 0.1165 0.1170 190,150 +0.00(+1.74%)
Jun 28, 2021 0.1220 0.1220 0.1131 0.1150 149,944 -0.01(-5.74%)
Jun 25, 2021 0.1184 0.1226 0.1178 0.1220 248,888 +0.00(+3.30%)
Jun 24, 2021 0.1235 0.1235 0.1179 0.1181 40,750 -0.00(-3.59%)
Jun 23, 2021 0.1273 0.1280 0.1225 0.1225 521,600 +0.00(+1.32%)
Jun 22, 2021 0.1210 0.1255 0.1200 0.1209 266,952 -0.01(-5.40%)
Jun 21, 2021 0.1187 0.1278 0.1150 0.1278 646,326 +0.01(+6.41%)
Jun 18, 2021 0.1211 0.1299 0.1201 0.1201 129,430 -0.01(-7.83%)
Jun 17, 2021 0.1256 0.1303 0.1251 0.1303 238,101 -0.01(-6.59%)
Jun 16, 2021 0.1360 0.1399 0.1315 0.1395 1,019,000 +0.01(+5.44%)
Jun 15, 2021 0.1325 0.1360 0.1265 0.1323 580,015 +0.00(+0.08%)
Jun 14, 2021 0.1231 0.1359 0.1231 0.1322 102,285 -0.00(-2.07%)
Jun 11, 2021 0.1440 0.1440 0.1340 0.1350 123,650 -0.01(-6.96%)
Jun 10, 2021 0.1440 0.1451 0.1350 0.1451 488,666 -0.00(-1.29%)
Jun 09, 2021 0.1456 0.1538 0.1430 0.1470 502,045 -0.00(-0.68%)
Jun 08, 2021 0.1536 0.1576 0.1399 0.1480 832,966 -0.01(-3.65%)
Jun 07, 2021 0.1710 0.1710 0.1485 0.1536 169,250 -0.00(-2.66%)
Jun 04, 2021 0.1619 0.1673 0.1486 0.1578 775,527 -0.00(-2.53%)
Jun 03, 2021 0.1434 0.1670 0.1421 0.1619 1,195,328 +0.02(+11.89%)
Jun 02, 2021 0.1430 0.1458 0.1430 0.1447 217,921 -0.00(-0.48%)
Jun 01, 2021 0.1550 0.1590 0.1373 0.1454 257,762 -0.00(-2.68%)
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%)
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.