Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Fury Gold Mines Ltd (NY: FURY )

0.4670 +0.0170 (+3.78%)
Official Closing Price Updated: 8:00 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, 2024 0.4900 0.4990 0.4591 0.4670 123,894 +0.02(+3.78%)
May 30, 2024 0.4457 0.4701 0.4440 0.4500 57,658 -0.01(-1.96%)
May 29, 2024 0.4800 0.4832 0.4413 0.4590 174,814 -0.02(-4.37%)
May 28, 2024 0.4900 0.5000 0.4233 0.4800 829,420 +0.01(+3.23%)
May 24, 2024 0.4356 0.4820 0.4234 0.4650 129,206 +0.03(+7.39%)
May 23, 2024 0.4200 0.4410 0.4101 0.4330 1,055,565 -0.04(-8.46%)
May 22, 2024 0.4772 0.4918 0.4500 0.4730 285,170 -0.02(-3.86%)
May 21, 2024 0.5200 0.5200 0.4755 0.4920 197,777 -0.03(-6.09%)
May 20, 2024 0.5555 0.5555 0.5200 0.5239 431,564 -0.00(-0.21%)
May 17, 2024 0.4410 0.5250 0.4262 0.5250 478,560 +0.10(+23.24%)
May 16, 2024 0.4300 0.4320 0.4051 0.4260 116,285 +0.00(+1.09%)
May 15, 2024 0.4100 0.4214 0.3980 0.4214 201,030 +0.01(+3.51%)
May 14, 2024 0.4193 0.4193 0.4000 0.4071 192,156 -0.01(-1.26%)
May 13, 2024 0.3902 0.4150 0.3902 0.4123 197,403 +0.02(+5.42%)
May 10, 2024 0.3930 0.4070 0.3900 0.3911 213,907 -0.01(-1.81%)
May 09, 2024 0.4000 0.4079 0.3801 0.3983 357,224 +0.01(+2.39%)
May 08, 2024 0.4003 0.4150 0.3850 0.3890 261,666 -0.01(-2.77%)
May 07, 2024 0.4001 0.4300 0.4000 0.4001 359,705 +0.00(+0.00%)
May 06, 2024 0.4001 0.4200 0.4001 0.4001 179,165 +0.00(+0.00%)
May 03, 2024 0.4300 0.4325 0.4001 0.4001 169,521 -0.03(-6.98%)
May 02, 2024 0.4199 0.4636 0.4100 0.4301 186,505 +0.02(+3.99%)
May 01, 2024 0.4525 0.4607 0.4100 0.4136 171,783 -0.02(-5.61%)
Apr 30, 2024 0.4385 0.4630 0.4300 0.4382 66,159 -0.02(-3.82%)
Apr 29, 2024 0.4700 0.4728 0.4510 0.4556 84,661 -0.01(-3.06%)
Apr 26, 2024 0.4950 0.5073 0.4666 0.4700 101,623 -0.03(-5.39%)
Apr 25, 2024 0.5100 0.5100 0.4901 0.4968 52,681 -0.00(-0.64%)
Apr 24, 2024 0.5100 0.5100 0.4902 0.5000 34,405 -0.01(-1.22%)
Apr 23, 2024 0.4912 0.5062 0.4912 0.5062 115,613 +0.01(+2.68%)
Apr 22, 2024 0.4900 0.4990 0.4900 0.4930 79,536 -0.00(-0.14%)
Apr 19, 2024 0.5087 0.5087 0.4900 0.4937 73,980 -0.01(-1.06%)
Apr 18, 2024 0.5078 0.5212 0.4951 0.4990 34,143 -0.01(-1.73%)
Apr 17, 2024 0.5200 0.5200 0.4910 0.5078 95,570 -0.00(-0.57%)
Apr 16, 2024 0.5279 0.5300 0.4900 0.5107 187,144 +0.01(+1.23%)
Apr 15, 2024 0.5628 0.5692 0.4901 0.5045 259,793 -0.02(-4.18%)
Apr 12, 2024 0.5430 0.5700 0.5265 0.5265 271,402 -0.02(-2.81%)
Apr 11, 2024 0.5548 0.5570 0.5200 0.5417 70,195 +0.00(+0.35%)
Apr 10, 2024 0.5310 0.5647 0.5051 0.5398 353,820 -0.02(-3.26%)
Apr 09, 2024 0.5900 0.5900 0.5550 0.5580 310,628 -0.02(-3.31%)
Apr 08, 2024 0.5100 0.5900 0.5100 0.5771 363,402 +0.07(+13.16%)
Apr 05, 2024 0.4702 0.5150 0.4620 0.5100 297,875 +0.03(+5.22%)
Apr 04, 2024 0.5100 0.5100 0.4800 0.4847 168,862 -0.02(-3.04%)
Apr 03, 2024 0.4400 0.5040 0.4247 0.4999 626,092 +0.06(+13.61%)
Apr 02, 2024 0.4400 0.4594 0.4126 0.4400 335,202 +0.00(+0.00%)
Apr 01, 2024 0.4300 0.4400 0.4244 0.4400 99,044 +0.02(+4.81%)
Mar 28, 2024 0.4095 0.4271 0.3850 0.4198 122,118 +0.01(+2.77%)
Mar 27, 2024 0.4109 0.4109 0.3851 0.4085 90,081 -0.01(-2.74%)
Mar 26, 2024 0.4200 0.4200 0.4038 0.4200 24,110 +0.01(+1.94%)
Mar 25, 2024 0.4400 0.4390 0.4051 0.4120 47,476 -0.01(-1.67%)
Mar 22, 2024 0.4080 0.4198 0.4000 0.4190 58,954 +0.02(+3.87%)
Mar 21, 2024 0.4200 0.4458 0.4000 0.4034 259,789 -0.01(-3.33%)
Mar 20, 2024 0.3800 0.4195 0.3700 0.4173 162,850 +0.06(+15.88%)
Mar 19, 2024 0.3866 0.3868 0.3553 0.3601 117,864 -0.03(-6.54%)
Mar 18, 2024 0.4100 0.4127 0.3751 0.3853 61,708 -0.02(-4.63%)
Mar 15, 2024 0.4038 0.4165 0.3822 0.4040 380,080 +0.00(+0.05%)
Mar 14, 2024 0.4327 0.4431 0.3979 0.4038 90,889 -0.03(-6.59%)
Mar 13, 2024 0.4200 0.4400 0.4110 0.4323 102,946 +0.01(+1.17%)
Mar 12, 2024 0.4327 0.4327 0.4124 0.4273 56,064 -0.01(-1.16%)
Mar 11, 2024 0.4400 0.4421 0.4200 0.4323 102,812 -0.01(-2.19%)
Mar 08, 2024 0.4500 0.4500 0.4100 0.4420 200,318 +0.00(+0.91%)
Mar 07, 2024 0.4700 0.4700 0.4250 0.4380 235,194 -0.02(-4.28%)
Mar 06, 2024 0.4100 0.4576 0.4057 0.4576 280,690 +0.05(+11.72%)
Mar 05, 2024 0.4150 0.4250 0.4022 0.4096 85,514 -0.01(-2.27%)
Mar 04, 2024 0.4000 0.4216 0.3700 0.4191 337,848 +0.04(+10.32%)
Mar 01, 2024 0.3453 0.3911 0.3315 0.3799 131,058 +0.04(+10.40%)
Feb 29, 2024 0.3501 0.3534 0.3315 0.3441 70,340 +0.00(+0.58%)
Feb 28, 2024 0.3500 0.3600 0.3311 0.3421 290,272 +0.01(+2.12%)
Feb 27, 2024 0.3221 0.3350 0.3148 0.3350 181,523 +0.01(+3.11%)
Feb 26, 2024 0.3223 0.3325 0.3147 0.3249 92,132 -0.00(-0.03%)
Feb 23, 2024 0.3278 0.3357 0.3237 0.3250 159,273 -0.01(-1.52%)
Feb 22, 2024 0.3400 0.3400 0.3279 0.3300 180,014 +0.00(+0.00%)
Feb 21, 2024 0.3530 0.3530 0.3300 0.3300 64,670 -0.01(-1.76%)
Feb 20, 2024 0.3400 0.3500 0.3355 0.3359 34,584 +0.00(+0.12%)
Feb 16, 2024 0.3352 0.3400 0.3300 0.3355 84,207 -0.00(-1.29%)
Feb 15, 2024 0.3425 0.3494 0.3352 0.3399 83,851 -0.00(-1.02%)
Feb 14, 2024 0.3537 0.3537 0.3430 0.3434 140,658 +0.00(+0.23%)
Feb 13, 2024 0.3560 0.3560 0.3400 0.3426 104,322 -0.01(-4.06%)
Feb 12, 2024 0.3510 0.3629 0.3480 0.3571 151,687 +0.00(+0.76%)
Feb 09, 2024 0.3500 0.3628 0.3500 0.3544 74,513 +0.00(+1.26%)
Feb 08, 2024 0.3778 0.3778 0.3500 0.3500 87,212 -0.02(-5.41%)
Feb 07, 2024 0.3800 0.3839 0.3700 0.3700 18,131 -0.01(-2.63%)
Feb 06, 2024 0.3800 0.3899 0.3800 0.3800 70,197 -0.01(-1.58%)
Feb 05, 2024 0.3880 0.3998 0.3840 0.3861 10,541 -0.01(-2.99%)
Feb 02, 2024 0.3833 0.3980 0.3800 0.3980 14,305 +0.00(+0.08%)
Feb 01, 2024 0.3700 0.3977 0.3705 0.3977 52,439 +0.02(+4.66%)
Jan 31, 2024 0.3900 0.3900 0.3751 0.3800 10,504 -0.01(-2.56%)
Jan 30, 2024 0.3900 0.3900 0.3701 0.3900 28,164 +0.01(+1.30%)
Jan 29, 2024 0.3950 0.4000 0.3800 0.3850 61,946 -0.01(-1.28%)
Jan 26, 2024 0.3800 0.3900 0.3700 0.3900 61,741 +0.00(+0.26%)
Jan 25, 2024 0.3656 0.3890 0.3656 0.3890 123,662 +0.02(+5.11%)
Jan 24, 2024 0.3800 0.3800 0.3680 0.3701 65,363 -0.01(-2.30%)
Jan 23, 2024 0.3801 0.3812 0.3620 0.3788 75,379 -0.01(-2.87%)
Jan 22, 2024 0.3790 0.3900 0.3680 0.3900 74,203 +0.00(+0.08%)
Jan 19, 2024 0.4160 0.4160 0.3700 0.3897 148,615 -0.00(-0.08%)
Jan 18, 2024 0.3930 0.4025 0.3890 0.3900 16,768 -0.01(-2.28%)
Jan 17, 2024 0.3901 0.4150 0.3898 0.3991 124,172 -0.01(-1.55%)
Jan 16, 2024 0.4100 0.4204 0.3902 0.4054 38,195 -0.01(-2.31%)
Jan 12, 2024 0.4000 0.4224 0.4000 0.4150 116,099 +0.02(+6.41%)
Jan 11, 2024 0.3900 0.3990 0.3900 0.3900 27,152 -0.00(-0.76%)
Jan 10, 2024 0.4067 0.4144 0.3930 0.3930 166,989 -0.02(-4.15%)
Jan 09, 2024 0.4200 0.4250 0.4075 0.4100 65,333 -0.01(-2.61%)
Jan 08, 2024 0.4300 0.4482 0.4210 0.4210 281,567 -0.01(-2.12%)
Jan 05, 2024 0.4580 0.4580 0.4300 0.4301 70,235 -0.02(-4.02%)
Jan 04, 2024 0.4498 0.4549 0.4430 0.4481 93,220 +0.00(+0.58%)
Jan 03, 2024 0.4700 0.4650 0.4393 0.4455 89,736 -0.01(-3.19%)
Jan 02, 2024 0.4970 0.5008 0.4602 0.4602 51,787 -0.05(-9.12%)
Dec 29, 2023 0.4791 0.5199 0.4791 0.5064 90,913 +0.02(+3.30%)
Dec 28, 2023 0.4700 0.4980 0.4700 0.4902 40,343 -0.00(-0.28%)
Dec 27, 2023 0.5085 0.5098 0.4640 0.4916 65,479 -0.02(-3.42%)
Dec 26, 2023 0.4620 0.5090 0.4620 0.5090 83,424 +0.03(+6.29%)
Dec 22, 2023 0.5200 0.5358 0.4624 0.4789 219,095 -0.01(-2.86%)
Dec 21, 2023 0.4441 0.5100 0.4441 0.4930 197,756 +0.05(+10.89%)
Dec 20, 2023 0.4470 0.4600 0.4300 0.4446 163,756 -0.01(-2.16%)
Dec 19, 2023 0.4400 0.4666 0.4347 0.4544 76,764 +0.01(+3.09%)
Dec 18, 2023 0.4640 0.4640 0.4400 0.4408 72,098 -0.01(-1.21%)
Dec 15, 2023 0.4590 0.4731 0.4462 0.4462 71,619 -0.01(-2.32%)
Dec 14, 2023 0.4510 0.4718 0.4443 0.4568 108,344 +0.00(+0.35%)
Dec 13, 2023 0.4632 0.4635 0.4200 0.4552 258,588 -0.01(-1.66%)
Dec 12, 2023 0.4540 0.4632 0.4540 0.4629 42,663 -0.00(-0.13%)
Dec 11, 2023 0.4700 0.4700 0.4600 0.4635 69,393 -0.01(-1.38%)
Dec 08, 2023 0.4598 0.4749 0.4598 0.4700 58,098 +0.01(+1.36%)
Dec 07, 2023 0.4875 0.4886 0.4500 0.4637 171,873 -0.03(-6.32%)
Dec 06, 2023 0.5200 0.5192 0.4880 0.4950 107,809 -0.01(-2.92%)
Dec 05, 2023 0.5500 0.5543 0.4987 0.5099 513,942 -0.02(-3.79%)
Dec 04, 2023 0.5000 0.5450 0.4500 0.5300 555,367 +0.04(+7.29%)
Dec 01, 2023 0.4050 0.4996 0.4050 0.4940 469,092 +0.08(+20.08%)
Nov 30, 2023 0.4100 0.4325 0.3925 0.4114 213,575 +0.00(+0.91%)
Nov 29, 2023 0.3799 0.4077 0.3702 0.4077 221,437 +0.04(+10.19%)
Nov 28, 2023 0.3600 0.3799 0.3600 0.3700 313,343 +0.01(+2.49%)
Nov 27, 2023 0.3450 0.3640 0.3450 0.3610 136,392 +0.02(+4.64%)
Nov 24, 2023 0.3400 0.3450 0.3370 0.3450 47,331 +0.01(+2.37%)
Nov 22, 2023 0.3253 0.3370 0.3253 0.3370 48,326 +0.01(+2.21%)
Nov 21, 2023 0.3240 0.3374 0.3240 0.3297 97,959 +0.01(+1.73%)
Nov 20, 2023 0.3300 0.3328 0.3150 0.3241 76,469 -0.01(-2.50%)
Nov 17, 2023 0.3560 0.3560 0.3300 0.3324 84,346 -0.01(-2.24%)
Nov 16, 2023 0.3566 0.3642 0.3400 0.3400 68,373 -0.02(-6.70%)
Nov 15, 2023 0.3600 0.3646 0.3447 0.3644 142,105 +0.00(+1.22%)
Nov 14, 2023 0.3300 0.3600 0.3300 0.3600 125,681 +0.03(+9.39%)
Nov 13, 2023 0.3360 0.3360 0.3245 0.3291 47,983 -0.00(-0.84%)
Nov 10, 2023 0.3300 0.3320 0.3200 0.3319 103,496 -0.00(-0.33%)
Nov 09, 2023 0.3490 0.3500 0.3300 0.3330 51,435 -0.01(-3.17%)
Nov 08, 2023 0.3497 0.3498 0.3439 0.3439 10,428 -0.00(-0.35%)
Nov 07, 2023 0.3285 0.3467 0.3285 0.3451 38,870 -0.00(-0.69%)
Nov 06, 2023 0.3400 0.3649 0.3377 0.3475 134,638 +0.01(+4.45%)
Nov 03, 2023 0.3218 0.3400 0.3139 0.3327 86,427 +0.01(+3.97%)
Nov 02, 2023 0.3245 0.3245 0.3127 0.3200 23,262 +0.01(+3.19%)
Nov 01, 2023 0.3170 0.3248 0.3100 0.3101 73,662 -0.01(-4.53%)
Oct 31, 2023 0.3350 0.3370 0.3160 0.3248 65,434 -0.01(-1.87%)
Oct 30, 2023 0.3300 0.3400 0.3300 0.3310 79,043 +0.00(+0.30%)
Oct 27, 2023 0.3370 0.3406 0.3300 0.3300 126,347 -0.01(-2.08%)
Oct 26, 2023 0.3371 0.3391 0.3370 0.3370 33,860 +0.00(+0.00%)
Oct 25, 2023 0.3370 0.3420 0.3370 0.3370 55,260 +0.00(+0.00%)
Oct 24, 2023 0.3400 0.3419 0.3370 0.3370 129,753 -0.00(-1.29%)
Oct 23, 2023 0.3370 0.3498 0.3370 0.3414 65,969 +0.00(+1.31%)
Oct 20, 2023 0.3480 0.3530 0.3370 0.3370 69,901 -0.01(-3.22%)
Oct 19, 2023 0.3370 0.3550 0.3370 0.3482 15,592 +0.00(+1.43%)
Oct 18, 2023 0.3550 0.3626 0.3370 0.3433 104,513 -0.01(-3.30%)
Oct 17, 2023 0.3520 0.3620 0.3451 0.3550 47,670 +0.01(+2.16%)
Oct 16, 2023 0.3475 0.3650 0.3475 0.3475 74,114 +0.00(+0.64%)
Oct 13, 2023 0.3500 0.3599 0.3375 0.3453 82,817 +0.01(+2.46%)
Oct 12, 2023 0.3370 0.3459 0.3370 0.3370 30,548 -0.00(-1.17%)
Oct 11, 2023 0.3400 0.3549 0.3400 0.3410 37,834 -0.01(-2.01%)
Oct 10, 2023 0.3780 0.3780 0.3300 0.3480 392,475 -0.01(-3.33%)
Oct 09, 2023 0.3480 0.3623 0.3480 0.3600 32,306 +0.02(+4.35%)
Oct 06, 2023 0.3400 0.3500 0.3400 0.3450 49,927 +0.00(+0.88%)
Oct 05, 2023 0.3500 0.3527 0.3400 0.3420 44,917 -0.00(-0.87%)
Oct 04, 2023 0.3550 0.3591 0.3420 0.3450 32,130 +0.00(+0.88%)
Oct 03, 2023 0.3500 0.3548 0.3400 0.3420 66,507 -0.01(-1.72%)
Oct 02, 2023 0.3420 0.3500 0.3400 0.3480 26,294 +0.01(+1.87%)
Sep 29, 2023 0.3420 0.3500 0.3400 0.3416 69,435 -0.00(-1.27%)
Sep 28, 2023 0.3400 0.3500 0.3400 0.3460 67,153 -0.00(-1.11%)
Sep 27, 2023 0.3475 0.3550 0.3400 0.3499 48,874 +0.00(+1.42%)
Sep 26, 2023 0.3500 0.3500 0.3400 0.3450 47,833 -0.00(-1.26%)
Sep 25, 2023 0.3500 0.3500 0.3410 0.3494 30,842 -0.00(-0.17%)
Sep 22, 2023 0.3500 0.3680 0.3487 0.3500 21,822 +0.00(+0.00%)
Sep 21, 2023 0.3601 0.3612 0.3500 0.3500 68,709 -0.01(-2.80%)
Sep 20, 2023 0.3700 0.3987 0.3601 0.3601 64,719 -0.01(-2.94%)
Sep 19, 2023 0.3700 0.3901 0.3610 0.3710 45,579 -0.01(-2.88%)
Sep 18, 2023 0.3980 0.3990 0.3700 0.3820 35,719 +0.01(+3.35%)
Sep 15, 2023 0.3492 0.3811 0.3492 0.3696 47,303 +0.01(+2.67%)
Sep 14, 2023 0.3800 0.3800 0.3400 0.3600 178,892 -0.01(-2.70%)
Sep 13, 2023 0.3700 0.3781 0.3699 0.3700 53,147 -0.01(-1.86%)
Sep 12, 2023 0.3690 0.3890 0.3690 0.3770 28,948 -0.01(-1.82%)
Sep 11, 2023 0.3850 0.4100 0.3800 0.3840 65,703 -0.02(-3.98%)
Sep 08, 2023 0.4101 0.4170 0.3861 0.3999 40,424 -0.02(-4.10%)
Sep 07, 2023 0.3982 0.4170 0.3982 0.4170 36,503 +0.01(+1.71%)
Sep 06, 2023 0.4010 0.4129 0.3970 0.4100 147,773 +0.00(+0.00%)
Sep 05, 2023 0.4020 0.4124 0.3973 0.4100 38,633 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.