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

Fabled Silver Gold Corp (OP: FBSGF )

0.0100 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 3, 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 31, 2022 0.0660 0.0660 0.0660 0.0660 4,000 -0.00(-5.71%)
May 27, 2022 0.0654 0.0700 0.0654 0.0700 22,900 -0.00(-1.55%)
May 25, 2022 0.0711 0 +0.01(+18.50%)
May 23, 2022 0.0600 0 -0.01(-7.69%)
May 20, 2022 0.0626 0.0650 0.0610 0.0650 18,200 +0.00(+1.56%)
May 19, 2022 0.0620 0.0640 0.0620 0.0640 10,406 +0.01(+11.89%)
May 17, 2022 0.0572 0 -0.01(-8.19%)
May 16, 2022 0.0623 0.0623 0.0623 0.0623 14,000 -0.00(-1.27%)
May 13, 2022 0.0552 0.0650 0.0552 0.0631 69,300 +0.01(+19.06%)
May 12, 2022 0.0600 0.0600 0.0530 0.0530 38,900 -0.00(-8.30%)
May 11, 2022 0.0578 0.0610 0.0527 0.0578 40,454 +0.00(+0.00%)
May 10, 2022 0.0589 0.0644 0.0578 0.0578 45,000 +0.00(+9.26%)
May 09, 2022 0.0610 0.0629 0.0529 0.0529 67,941 -0.01(-18.24%)
May 06, 2022 0.0647 0.0660 0.0647 0.0647 15,000 -0.00(-0.46%)
May 05, 2022 0.0570 0.0650 0.0570 0.0650 121,970 +0.00(+1.25%)
May 03, 2022 0.0642 0 +0.00(+0.00%)
May 02, 2022 0.0607 0.0642 0.0607 0.0642 156,053 +0.00(+0.31%)
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%)
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.