Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortitude Gold Corp (OP: FTCO )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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, 2023 6.930 6.960 6.870 6.905 20,314 -0.02(-0.34%)
May 30, 2023 6.950 7.000 6.810 6.929 36,640 -0.04(-0.59%)
May 26, 2023 7.020 7.105 6.920 6.970 34,050 -0.05(-0.66%)
May 25, 2023 6.950 7.040 6.895 7.016 47,654 +0.07(+0.95%)
May 24, 2023 7.060 7.060 6.830 6.950 40,419 -0.11(-1.56%)
May 23, 2023 7.120 7.190 6.900 7.060 50,418 -0.05(-0.75%)
May 22, 2023 7.000 7.220 7.000 7.114 37,915 +0.11(+1.62%)
May 19, 2023 6.880 7.000 6.758 7.000 55,497 +0.07(+1.01%)
May 18, 2023 7.040 7.040 6.870 6.930 28,135 -0.09(-1.28%)
May 17, 2023 7.010 7.045 6.930 7.020 50,414 +0.02(+0.29%)
May 16, 2023 7.250 7.320 6.920 7.000 103,753 -0.25(-3.45%)
May 15, 2023 7.250 7.300 7.110 7.250 33,146 +0.00(+0.00%)
May 12, 2023 7.320 7.320 7.150 7.250 18,119 -0.06(-0.82%)
May 11, 2023 7.360 7.360 7.250 7.310 21,231 -0.03(-0.41%)
May 10, 2023 7.200 7.350 7.200 7.340 85,415 +0.11(+1.52%)
May 09, 2023 7.020 7.300 7.020 7.230 67,603 +0.23(+3.24%)
May 08, 2023 6.900 7.060 6.900 7.003 43,686 +0.10(+1.49%)
May 05, 2023 6.900 6.990 6.878 6.900 20,901 +0.01(+0.15%)
May 04, 2023 6.950 7.050 6.878 6.890 53,551 -0.05(-0.73%)
May 03, 2023 6.910 6.960 6.880 6.941 27,535 +0.03(+0.44%)
May 02, 2023 6.850 6.910 6.768 6.910 27,509 +0.06(+0.88%)
May 01, 2023 6.950 6.950 6.830 6.850 23,431 -0.04(-0.58%)
Apr 28, 2023 6.980 7.010 6.840 6.890 45,797 -0.09(-1.29%)
Apr 27, 2023 6.800 6.980 6.720 6.980 24,360 +0.22(+3.25%)
Apr 26, 2023 6.900 6.935 6.760 6.760 26,492 -0.14(-2.03%)
Apr 25, 2023 6.730 6.910 6.730 6.900 30,439 +0.16(+2.37%)
Apr 24, 2023 6.900 6.940 6.730 6.740 40,189 -0.15(-2.18%)
Apr 21, 2023 6.890 6.960 6.770 6.890 36,451 -0.04(-0.58%)
Apr 20, 2023 6.920 6.960 6.820 6.930 48,781 +0.00(+0.00%)
Apr 19, 2023 6.860 6.950 6.730 6.930 77,349 +0.01(+0.14%)
Apr 18, 2023 6.820 6.965 6.820 6.920 48,965 +0.09(+1.32%)
Apr 17, 2023 6.980 6.980 6.790 6.830 109,765 -0.13(-1.87%)
Apr 14, 2023 6.990 7.000 6.920 6.960 42,227 -0.03(-0.43%)
Apr 13, 2023 6.970 6.990 6.880 6.990 88,814 +0.02(+0.29%)
Apr 12, 2023 6.880 7.000 6.880 6.970 50,599 -0.03(-0.43%)
Apr 11, 2023 6.880 7.000 6.670 7.000 68,960 +0.14(+2.04%)
Apr 10, 2023 7.050 7.050 6.800 6.860 74,525 -0.18(-2.56%)
Apr 06, 2023 7.100 7.150 7.000 7.040 125,191 -0.09(-1.26%)
Apr 05, 2023 7.080 7.180 7.080 7.130 61,654 +0.03(+0.42%)
Apr 04, 2023 7.210 7.210 6.965 7.100 86,085 -0.11(-1.53%)
Apr 03, 2023 7.120 7.210 7.100 7.210 55,575 +0.08(+1.12%)
Mar 31, 2023 7.170 7.200 7.090 7.130 47,346 -0.04(-0.56%)
Mar 30, 2023 7.200 7.300 7.150 7.170 51,013 -0.03(-0.42%)
Mar 29, 2023 7.200 7.300 7.150 7.200 45,314 +0.00(+0.00%)
Mar 28, 2023 7.130 7.300 7.130 7.200 44,367 +0.02(+0.28%)
Mar 27, 2023 7.200 7.340 7.100 7.180 185,714 -0.20(-2.71%)
Mar 24, 2023 7.260 7.410 6.710 7.380 244,696 +0.14(+2.00%)
Mar 23, 2023 6.750 7.240 6.670 7.235 160,383 +0.57(+8.47%)
Mar 22, 2023 6.400 6.830 6.370 6.670 92,505 +0.05(+0.83%)
Mar 21, 2023 6.720 6.750 6.150 6.615 262,571 -0.11(-1.64%)
Mar 20, 2023 6.480 6.750 6.450 6.725 107,700 +0.25(+3.94%)
Mar 17, 2023 6.340 6.480 6.330 6.470 87,495 +0.09(+1.49%)
Mar 16, 2023 6.450 6.450 6.320 6.375 37,361 -0.03(-0.39%)
Mar 15, 2023 6.410 6.425 6.270 6.400 59,863 +0.06(+0.87%)
Mar 14, 2023 6.420 6.420 6.330 6.345 18,818 -0.08(-1.17%)
Mar 13, 2023 6.290 6.420 6.275 6.420 112,470 +0.15(+2.39%)
Mar 10, 2023 6.200 6.270 6.110 6.270 72,232 +0.11(+1.79%)
Mar 09, 2023 6.150 6.200 6.040 6.160 119,599 +0.01(+0.16%)
Mar 08, 2023 6.200 6.230 6.120 6.150 14,471 +0.00(+0.00%)
Mar 07, 2023 6.210 6.250 6.000 6.150 78,294 -0.07(-1.13%)
Mar 06, 2023 6.210 6.250 6.190 6.220 66,966 +0.05(+0.81%)
Mar 03, 2023 6.140 6.230 6.050 6.170 38,443 +0.05(+0.82%)
Mar 02, 2023 6.250 6.250 6.050 6.120 48,443 -0.12(-1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.