Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Oil & Gas Ltd (TSV: FO )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1350 0.1350 0.1300 0.1350 132,845 +0.00(+0.00%)
Oct 28, 2021 0.1350 0.1350 0.1300 0.1350 187,800 +0.01(+3.85%)
Oct 27, 2021 0.1250 0.1350 0.1250 0.1300 72,300 +0.00(+0.00%)
Oct 26, 2021 0.1400 0.1300 797,518 -0.01(-7.14%)
Oct 25, 2021 0.1500 0.1500 0.1400 0.1400 977,200 +0.01(+3.70%)
Oct 22, 2021 0.1400 0.1400 0.1300 0.1350 514,200 +0.01(+3.85%)
Oct 21, 2021 0.1450 0.1450 0.1300 0.1300 219,830 -0.02(-13.33%)
Oct 20, 2021 0.1450 0.1500 0.1450 0.1500 136,314 +0.01(+7.14%)
Oct 19, 2021 0.1400 0.1450 0.1350 0.1400 820,300 +0.01(+3.70%)
Oct 18, 2021 0.1550 0.1550 0.1350 0.1350 1,443,655 +0.00(+0.00%)
Oct 15, 2021 0.1400 0.1450 0.1300 0.1350 382,831 +0.01(+8.00%)
Oct 14, 2021 0.1250 0.1250 0.1200 0.1250 294,255 +0.00(+0.00%)
Oct 13, 2021 0.1200 0.1300 0.1200 0.1250 185,204 +0.01(+4.17%)
Oct 12, 2021 0.1350 0.1350 0.1200 0.1200 185,600 -0.02(-11.11%)
Oct 08, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 07, 2021 0.1350 0.1400 0.1350 0.1400 842,457 +0.01(+3.70%)
Oct 06, 2021 0.1450 0.1500 0.1350 0.1350 106,445 -0.01(-10.00%)
Oct 05, 2021 0.1500 0.1550 0.1500 0.1500 98,000 -0.01(-3.23%)
Oct 04, 2021 0.1550 0.1600 0.1500 0.1550 215,515 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1650 0.1600 0.1600 130,790 +0.00(+0.00%)
Sep 30, 2021 0.1700 0.1700 0.1600 0.1600 190,950 +0.00(+0.00%)
Sep 29, 2021 0.1350 0.1750 0.1350 0.1600 942,050 +0.02(+10.34%)
Sep 28, 2021 0.1450 0.1450 0.1400 0.1450 209,016 -0.01(-3.33%)
Sep 27, 2021 0.1450 0.1500 0.1400 0.1500 21,055 +0.01(+7.14%)
Sep 24, 2021 0.1450 0.1450 0.1300 0.1400 93,990 -0.01(-6.67%)
Sep 23, 2021 0.1450 0.1500 0.1400 0.1500 263,700 +0.01(+3.45%)
Sep 22, 2021 0.1450 0.1450 0.1400 0.1450 81,200 -0.01(-3.33%)
Sep 21, 2021 0.1450 0.1550 0.1450 0.1500 2,735,915 +0.01(+7.14%)
Sep 20, 2021 0.1400 0.1400 0.1300 0.1400 269,681 +0.00(+0.00%)
Sep 17, 2021 0.1450 0.1500 0.1350 0.1400 345,321 -0.01(-6.67%)
Sep 16, 2021 0.1500 0.1500 0.1450 0.1500 76,135 +0.00(+0.00%)
Sep 15, 2021 0.1500 0.1550 0.1450 0.1500 76,440 +0.01(+3.45%)
Sep 14, 2021 0.1500 0.1550 0.1450 0.1450 1,317,320 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1450 0.1450 686,680 -0.01(-3.33%)
Sep 10, 2021 0.1600 0.1600 0.1500 0.1500 706,873 -0.02(-9.09%)
Sep 09, 2021 0.1600 0.1650 0.1600 0.1650 331,640 -0.01(-2.94%)
Sep 08, 2021 0.1750 0.1850 0.1700 0.1700 3,361,036 -0.01(-5.56%)
Sep 07, 2021 0.2000 0.2000 0.1750 0.1800 13,157,746 +0.01(+9.09%)
Sep 03, 2021 0.1650 0.1650 0.1650 0 +0.08(+94.12%)
Sep 02, 2021 0.0900 0.0900 0.0850 0.0850 57,000 +0.01(+6.25%)
Sep 01, 2021 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Aug 31, 2021 0.0800 0.0900 0.0800 0.0850 125,400 +0.00(+0.00%)
Aug 30, 2021 0.0850 0.0850 0.0850 0.0850 4,164 +0.00(+0.00%)
Aug 27, 2021 0.0900 0.0900 0.0850 0.0850 648,800 -0.00(-5.56%)
Aug 26, 2021 0.0900 0.0950 0.0900 0.0900 104,400 +0.00(+0.00%)
Aug 25, 2021 0.0850 0.0900 0.0850 0.0900 95,000 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.0950 0.0900 0.0900 814,000 +0.00(+0.00%)
Aug 23, 2021 0.0950 0.0950 0.0900 0.0900 164,500 +0.00(+0.00%)
Aug 20, 2021 0.0900 0.0900 0.0900 0.0900 5,920 -0.01(-5.26%)
Aug 19, 2021 0.0950 0.0950 0.0950 0.0950 36,500 +0.01(+5.56%)
Aug 18, 2021 0.0900 0.0950 0.0900 0.0900 188,000 +0.00(+0.00%)
Aug 17, 2021 0.0900 0.0950 0.0900 0.0900 110,000 -0.01(-5.26%)
Aug 16, 2021 0.1000 0.1000 0.0900 0.0950 212,600 -0.01(-5.00%)
Aug 13, 2021 0.0900 0.1000 0.0900 0.1000 329,000 +0.01(+5.26%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 134,270 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0950 0.0900 0.0950 60,500 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0900 0.0950 254,303 +0.01(+5.56%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 13,111 +0.00(+0.00%)
Aug 05, 2021 0.0900 0.0900 0.0900 0.0900 132,226 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0850 0.0900 25,859 +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.