Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FGLDF	0.038	0.04	0.035	0.035	-0.0054	41,550	6	0.035	0.0451
2024-04-30	Q	FGLDF	0.0396	0.041	0.0396	0.0404	0.0001	56,000	4	0.0327	0.045
2024-04-29	Q	FGLDF				0.0403				0.0327	0.0401
2024-04-26	Q	FGLDF	0.0368	0.0403	0.0364	0.0403	0.0001	30,000	3	0.033	0.0453
2024-04-25	Q	FGLDF	0.038	0.0409	0.0363	0.0402	0.002	376,600	23	0.0364	0.0453
2024-04-24	Q	FGLDF	0.0437	0.0437	0.0382	0.0382	-0.00215	28,600	10	0.035	0.042
2024-04-23	Q	FGLDF	0.0439	0.0469	0.0398	0.04035	-0.00665	190,665	19	0.0382	0.0438
2024-04-22	Q	FGLDF	0.0529	0.0529	0.0469	0.047	-0.001	31,621	10	0.0438	0.0529
2024-04-19	Q	FGLDF	0.0486	0.0486	0.0479	0.048	-0.0006	21,082	5	0.0437	0.0529
2024-04-18	Q	FGLDF	0.0527	0.0527	0.0432	0.0486	0.0007	266,650	18	0.0433	0.0529
2024-04-17	Q	FGLDF	0.0479	0.0512	0.0432	0.0479	0.00202	506,863	38	0.0383	0.0527
2024-04-16	Q	FGLDF	0.0476	0.0481	0.0429	0.04588	-0.00112	240,755	16	0.0383	0.0512
2024-04-15	Q	FGLDF	0.0557	0.0558	0.047	0.047	-0.00225	136,947	18	0.045	0.0512
2024-04-12	Q	FGLDF	0.0489	0.0562	0.0473	0.04925	0.00255	666,232	73	0.045	0.0563
2024-04-11	Q	FGLDF	0.048	0.0521	0.0428	0.0467	0.0062	912,323	95	0.0405	0.0563
2024-04-10	Q	FGLDF	0.0337	0.0449	0.033	0.0405	0.0105	887,277	134	0.036	0.0453
2024-04-09	Q	FGLDF	0.03	0.03	0.03	0.03	0.00021	64,500	3	0.025	0.0382
2024-04-08	Q	FGLDF	0.02979	0.02979	0.02979	0.02979	-0.00021	262	1	0.025	0.038
2024-04-05	Q	FGLDF	0.03	0.03	0.0294	0.03	0.000625	47,000	5	0.025	0.038
2024-04-04	Q	FGLDF				0.029375				0.025	0.03
2024-04-03	Q	FGLDF	0.0275	0.03	0.0275	0.029375	-0.000325	160,000	9	0.025	0.03
2024-04-02	Q	FGLDF	0.0279	0.0297	0.02676	0.0297	-0.0003	28,000	5	0.025	0.03
2024-04-01	Q	FGLDF				0.03				0.025	0.03
2024-03-29	Q	FGLDF				0.03
2024-03-28	Q	FGLDF	0.03	0.03	0.03	0.03	0.0026	1,000	1	0.025	0.03
2024-03-27	Q	FGLDF	0.0297	0.0297	0.0274	0.0274	-0.0033	16,000	2	0.025	0.0307
2024-03-26	Q	FGLDF				0.0307				0.025	0.0307
2024-03-25	Q	FGLDF	0.0307	0.0307	0.0307	0.0307	0.0019	10,000	1	0.025	0.0307
2024-03-22	Q	FGLDF	0.0288	0.0288	0.0288	0.0288	0.0001	5,000	1	0.025	0.0385
2024-03-21	Q	FGLDF	0.0287	0.0287	0.0287	0.0287	-0.0043	10,000	1	0.025	0.0385
2024-03-20	Q	FGLDF	0.033	0.033	0.033	0.033	-0.0002	10,000	1	0.025	0.0385
2024-03-19	Q	FGLDF	0.0332	0.0332	0.0332	0.0332	0.0012	9,500	2	0.0247	0.0385
2024-03-18	Q	FGLDF	0.032	0.032	0.032	0.032	-0.0053	9,500	1	0.025	0.0385
2024-03-15	Q	FGLDF	0.0373	0.0373	0.0373	0.0373	0.0036	10,000	1	0.025	0.0385
2024-03-14	Q	FGLDF				0.0337				0.0247	0.0385
2024-03-13	Q	FGLDF	0.0303	0.0378	0.0303	0.0337	0.0072	73,000	10	0.025	0.0385
2024-03-12	Q	FGLDF	0.026	0.0298	0.026	0.0265	0.0005	44,303	5	0.016	0.0303
2024-03-11	Q	FGLDF	0.028	0.028	0.026	0.026	-0.0038	25,000	4	0.025	0.0303
2024-03-08	Q	FGLDF	0.0259	0.0298	0.0259	0.0298	0.004	5,400	2	0.025	0.0303
2024-03-07	Q	FGLDF	0.0258	0.0258	0.0258	0.0258	0.0006	3,600	1	0.02	0.0303
2024-03-06	Q	FGLDF	0.0257	0.0257	0.0252	0.0252	-0.0051	7,743	3	0.016	0.0303
2024-03-05	Q	FGLDF	0.0303	0.0303	0.0303	0.0303	0.00295	5,000	2	0.016	0.0303
2024-03-04	Q	FGLDF	0.029985	0.03003	0.02735	0.02735	0.00035	30,600	3	0.016	0.0303
2024-03-01	Q	FGLDF	0.027	0.027	0.027	0.027		20,799	4	0.016	0.0303
2024-02-29	Q	FGLDF	0.027	0.027	0.027	0.027	0.0035	19,000	11	0.016	0.0303
2024-02-28	Q	FGLDF	0.0235	0.0235	0.0235	0.0235	0.0054	25,000	16	0.016	0.0303
2024-02-27	Q	FGLDF				0.0181				0.016	0.0303
2024-02-26	Q	FGLDF	0.0181	0.0181	0.0181	0.0181	0.001025	15,000	1	0.016	0.0303
2024-02-23	Q	FGLDF				0.017075				0.016	0.0303
2024-02-22	Q	FGLDF	0.017075	0.017075	0.017075	0.017075	-0.001425	8,503	1	0.016	0.024
2024-02-21	Q	FGLDF	0.0185	0.0185	0.0185	0.0185	0.00075	500	1	0.016	0.0303
2024-02-20	Q	FGLDF				0.01775				0.016	0.0303
2024-02-19	Q	FGLDF				0.01775
2024-02-16	Q	FGLDF	0.01775	0.01775	0.01775	0.01775	0.00275	300	1	0.016	0.024
2024-02-15	Q	FGLDF	0.0195	0.0195	0.015	0.015	-0.001	9,100	2	0.015	0.0303
2024-02-14	Q	FGLDF				0.016				0.015	0.0303
2024-02-13	Q	FGLDF				0.016				0.015	0.0303
2024-02-12	Q	FGLDF				0.016				0.0101	0.0303
2024-02-09	Q	FGLDF	0.016	0.016	0.016	0.016	-0.0011	6,000	1	0.0101	0.0303
2024-02-08	Q	FGLDF	0.0171	0.0171	0.0171	0.0171	-0.0009	35,000	1	0.0101	0.0303
2024-02-07	Q	FGLDF	0.0185	0.0189	0.018	0.018	-0.0005	12,000	3	0.0101	0.0303
2024-02-06	Q	FGLDF	0.0185	0.0185	0.0184	0.0185	-0.0007	3,200	3	0.018	0.0303
2024-02-05	Q	FGLDF	0.01896	0.0192	0.01896	0.0192	-0.0004	19,150	2	0.018	0.0303