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:

Fortitude Gold Corp (OP: FTCO )

4.950 -0.018 (-0.36%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.980 4.980 4.850 4.950 53,098 -0.02(-0.36%)
May 16, 2024 4.900 4.990 4.900 4.968 25,833 -0.00(-0.04%)
May 15, 2024 4.890 5.000 4.830 4.970 35,578 +0.11(+2.18%)
May 14, 2024 4.840 4.890 4.820 4.864 36,212 +0.01(+0.29%)
May 13, 2024 4.740 4.860 4.690 4.850 32,055 +0.06(+1.25%)
May 10, 2024 4.610 4.790 4.600 4.790 72,062 +0.20(+4.36%)
May 09, 2024 4.850 4.900 4.580 4.590 76,460 -0.26(-5.36%)
May 08, 2024 4.840 4.850 4.750 4.850 28,164 +0.09(+1.91%)
May 07, 2024 4.800 4.870 4.730 4.759 80,462 -0.09(-1.88%)
May 06, 2024 4.950 4.960 4.770 4.850 59,570 -0.07(-1.42%)
May 03, 2024 4.970 4.970 4.810 4.920 57,369 +0.03(+0.61%)
May 02, 2024 4.980 4.980 4.850 4.890 18,683 -0.05(-1.01%)
May 01, 2024 4.950 5.000 4.900 4.940 28,748 +0.04(+0.82%)
Apr 30, 2024 4.850 5.000 4.810 4.900 23,341 -0.04(-0.81%)
Apr 29, 2024 5.100 5.160 4.890 4.940 32,159 -0.07(-1.40%)
Apr 26, 2024 5.120 5.120 5.000 5.010 31,061 -0.09(-1.76%)
Apr 25, 2024 5.080 5.100 5.000 5.100 30,433 +0.09(+1.80%)
Apr 24, 2024 4.980 5.160 4.942 5.010 32,341 +0.03(+0.60%)
Apr 23, 2024 4.970 5.000 4.870 4.980 27,487 +0.07(+1.43%)
Apr 22, 2024 4.600 4.990 4.550 4.910 68,291 +0.28(+6.05%)
Apr 19, 2024 4.660 4.720 4.560 4.630 39,411 -0.01(-0.22%)
Apr 18, 2024 4.880 5.010 4.580 4.640 45,132 -0.31(-6.28%)
Apr 17, 2024 4.600 5.100 4.600 4.951 109,753 +0.39(+8.57%)
Apr 16, 2024 4.930 4.980 4.540 4.560 208,675 -0.41(-8.19%)
Apr 15, 2024 4.990 5.007 4.910 4.967 54,162 -0.03(-0.66%)
Apr 12, 2024 5.300 5.300 4.910 5.000 359,652 -0.26(-4.94%)
Apr 11, 2024 5.320 5.330 5.230 5.260 59,623 -0.03(-0.57%)
Apr 10, 2024 5.270 5.360 5.260 5.290 41,543 +0.03(+0.57%)
Apr 09, 2024 5.310 5.310 5.210 5.260 84,567 -0.02(-0.38%)
Apr 08, 2024 5.430 5.450 5.260 5.280 65,120 -0.15(-2.76%)
Apr 05, 2024 5.220 5.430 5.220 5.430 110,891 +0.15(+2.84%)
Apr 04, 2024 5.250 5.350 5.210 5.280 108,290 +0.08(+1.54%)
Apr 03, 2024 5.200 5.350 5.167 5.200 87,333 +0.01(+0.19%)
Apr 02, 2024 5.350 5.430 5.150 5.190 70,050 -0.11(-2.17%)
Apr 01, 2024 5.530 5.600 5.250 5.305 119,684 -0.16(-2.84%)
Mar 28, 2024 5.230 5.640 5.230 5.460 84,068 +0.24(+4.60%)
Mar 27, 2024 5.160 5.310 5.160 5.220 27,206 +0.00(+0.00%)
Mar 26, 2024 5.372 5.435 5.145 5.220 57,836 -0.11(-2.06%)
Mar 25, 2024 5.700 5.700 5.310 5.330 90,876 -0.30(-5.33%)
Mar 22, 2024 5.720 5.790 5.610 5.630 34,384 -0.14(-2.43%)
Mar 21, 2024 5.560 5.800 5.560 5.770 59,913 +0.12(+2.12%)
Mar 20, 2024 5.610 5.750 5.410 5.650 108,575 +0.07(+1.25%)
Mar 19, 2024 5.470 5.620 5.460 5.580 51,195 +0.03(+0.54%)
Mar 18, 2024 5.340 5.600 5.304 5.550 89,679 +0.13(+2.45%)
Mar 15, 2024 5.380 5.480 5.330 5.418 42,959 +0.02(+0.32%)
Mar 14, 2024 5.420 5.420 5.280 5.400 57,058 +0.01(+0.19%)
Mar 13, 2024 5.170 5.400 5.150 5.390 93,971 +0.24(+4.66%)
Mar 12, 2024 4.930 5.180 4.870 5.150 91,551 +0.35(+7.29%)
Mar 11, 2024 4.390 4.960 4.360 4.800 165,917 +0.42(+9.46%)
Mar 08, 2024 4.380 4.390 4.340 4.385 82,804 +0.00(+0.11%)
Mar 07, 2024 4.430 4.430 4.280 4.380 136,048 -0.01(-0.23%)
Mar 06, 2024 4.410 4.470 4.330 4.390 116,214 -0.02(-0.45%)
Mar 05, 2024 4.440 4.460 4.320 4.410 138,216 -0.04(-0.90%)
Mar 04, 2024 4.450 4.490 4.400 4.450 162,998 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.