My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Falcon Oil & Gas Ltd (OP:FOLGF)

0.1465 +0.0105 (+7.72%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 1, 2025 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 (%)
Sep 30, 2025 0.1400 0.1443 0.1325 0.1360 2,850,381 +0.00(+2.64%)
Sep 29, 2025 0.1210 0.1366 0.1200 0.1325 830,279 +0.01(+10.42%)
Sep 26, 2025 0.1230 0.1250 0.1175 0.1200 452,452 +0.00(+0.00%)
Sep 25, 2025 0.1200 0.1230 0.1200 0.1200 96,100 +0.00(+1.10%)
Sep 24, 2025 0.1150 0.1200 0.1125 0.1187 160,378 -0.00(-0.59%)
Sep 23, 2025 0.1200 0.1200 0.1173 0.1194 93,315 +0.00(+2.93%)
Sep 22, 2025 0.1230 0.1230 0.1153 0.1160 510,236 -0.01(-5.69%)
Sep 19, 2025 0.1102 0.1230 0.1102 0.1230 633,648 +0.01(+10.71%)
Sep 18, 2025 0.1132 0.1132 0.1111 0.1111 76,261 -0.00(-3.98%)
Sep 17, 2025 0.1150 0.1200 0.1050 0.1157 412,400 +0.00(+0.61%)
Sep 16, 2025 0.0980 0.1156 0.0980 0.1150 136,441 +0.00(+3.51%)
Sep 15, 2025 0.1150 0.1150 0.1094 0.1111 138,725 -0.00(-1.94%)
Sep 12, 2025 0.1111 0.1175 0.1111 0.1133 309,143 -0.00(-1.48%)
Sep 11, 2025 0.1115 0.1170 0.1115 0.1150 477,950 +0.00(+0.00%)
Sep 10, 2025 0.1164 0.1164 0.1141 0.1150 27,979 +0.00(+1.32%)
Sep 09, 2025 0.1150 0.1151 0.1090 0.1135 407,889 +0.00(+0.09%)
Sep 08, 2025 0.1100 0.1194 0.1100 0.1134 1,058,526 +0.00(+3.09%)
Sep 05, 2025 0.1090 0.1100 0.1078 0.1100 475,750 +0.00(+1.57%)
Sep 04, 2025 0.1090 0.1124 0.1050 0.1083 1,682,389 +0.00(+3.14%)
Sep 03, 2025 0.1053 0.1100 0.1050 0.1050 769,944 +0.00(+3.96%)
Sep 02, 2025 0.1073 0.1099 0.0987 0.1010 875,044 +0.00(+1.00%)
Aug 29, 2025 0.0910 0.1069 0.0910 0.1000 229,010 +0.00(+1.11%)
Aug 28, 2025 0.1000 0.1067 0.0945 0.0989 548,313 +0.00(+1.54%)
Aug 27, 2025 0.0975 0.1000 0.0968 0.0974 120,515 +0.00(+4.06%)
Aug 26, 2025 0.0936 0.0936 0.0936 0.0936 102,000 -0.00(-1.27%)
Aug 25, 2025 0.0898 0.0960 0.0898 0.0948 78,742 -0.00(-2.77%)
Aug 22, 2025 0.0898 0.0975 0.0898 0.0975 107,160 +0.01(+8.70%)
Aug 21, 2025 0.0980 0.1000 0.0897 0.0897 156,490 -0.00(-0.33%)
Aug 20, 2025 0.0958 0.0970 0.0876 0.0900 2,961,000 -0.01(-8.16%)
Aug 19, 2025 0.1010 0.1010 0.0972 0.0980 630,503 -0.00(-2.97%)
Aug 18, 2025 0.0950 0.1100 0.0950 0.1010 377,418 +0.00(+3.80%)
Aug 15, 2025 0.0958 0.0975 0.0905 0.0973 4,730 +0.00(+1.57%)
Aug 14, 2025 0.0975 0.0984 0.0932 0.0958 163,200 +0.00(+0.52%)
Aug 13, 2025 0.0978 0.0985 0.0953 0.0953 331,638 +0.01(+5.89%)
Aug 12, 2025 0.1000 0.1000 0.0900 0.0900 132,000 -0.01(-9.09%)
Aug 11, 2025 0.0990 0.1000 0.0860 0.0990 275,258 +0.01(+5.54%)
Aug 08, 2025 0.0899 0.0967 0.0899 0.0938 498,842 +0.01(+8.31%)
Aug 07, 2025 0.0875 0.0875 0.0824 0.0866 250,860 +0.00(+5.61%)
Aug 06, 2025 0.0772 0.0900 0.0772 0.0820 155,386 -0.00(-1.91%)
Aug 05, 2025 0.0800 0.0850 0.0800 0.0836 75,025 +0.00(+3.47%)
Aug 04, 2025 0.0806 0.0808 0.0788 0.0808 9,735 +0.00(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.