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: 1:32 PM EDT, Jun 4, 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 (%)
Dec 31, 2021 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Dec 30, 2021 0.1350 0.1350 0.1300 0.1300 1,104,000 +0.00(+0.00%)
Dec 29, 2021 0.1300 0.1350 0.1300 0.1300 373,095 +0.01(+4.00%)
Dec 23, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 22, 2021 0.1350 0.1400 0.1250 0.1300 9,844,614 -0.01(-7.14%)
Dec 21, 2021 0.1500 0.1500 0.1400 0.1400 282,810 -0.00(-3.45%)
Dec 20, 2021 0.1500 0.1500 0.1450 0.1450 74,618 +0.00(+3.57%)
Dec 17, 2021 0.1400 0.1500 0.1400 0.1400 317,538 +0.00(+0.00%)
Dec 16, 2021 0.1550 0.1550 0.1400 0.1400 219,927 -0.02(-15.15%)
Dec 15, 2021 0.1400 0.1700 0.1350 0.1650 951,952 +0.02(+17.86%)
Dec 14, 2021 0.1300 0.1400 0.1300 0.1400 217,500 +0.01(+3.70%)
Dec 13, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Dec 10, 2021 0.1350 0.1350 0.1350 0.1350 18,000 +0.01(+3.85%)
Dec 09, 2021 0.1400 0.1400 0.1300 0.1300 15,100 -0.01(-3.70%)
Dec 08, 2021 0.1350 0.1350 0.1350 0.1350 26,370 +0.00(+0.00%)
Dec 07, 2021 0.1400 0.1400 0.1300 0.1350 114,337 +0.00(+0.00%)
Dec 06, 2021 0.1350 0.1400 0.1300 0.1350 172,816 +0.00(+0.00%)
Dec 03, 2021 0.1450 0.1450 0.1350 0.1350 186,000 -0.01(-3.57%)
Dec 02, 2021 0.1250 0.1400 0.1200 0.1400 175,500 +0.02(+12.00%)
Dec 01, 2021 0.1300 0.1300 0.1250 0.1250 117,855 -0.01(-3.85%)
Nov 30, 2021 0.1350 0.1350 0.1300 0.1300 146,427 +0.00(+0.00%)
Nov 29, 2021 0.1450 0.1450 0.1300 0.1300 719,118 -0.01(-3.70%)
Nov 26, 2021 0.1350 0.1350 0.1350 0.1350 7,300 -0.01(-6.90%)
Nov 25, 2021 0.1400 0.1450 0.1400 0.1450 32,500 +0.01(+7.41%)
Nov 24, 2021 0.1350 0.1450 0.1350 0.1350 44,000 +0.00(+0.00%)
Nov 23, 2021 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Nov 22, 2021 0.1400 0.1400 0.1350 0.1350 143,500 +0.00(+0.00%)
Nov 19, 2021 0.1400 0.1400 0.1350 0.1350 201,900 +0.01(+3.85%)
Nov 18, 2021 0.1300 0.1300 0.1300 0.1300 111,150 +0.00(+0.00%)
Nov 17, 2021 0.1350 0.1350 0.1300 0.1300 770,301 +0.01(+4.00%)
Nov 16, 2021 0.1300 0.1350 0.1250 0.1250 515,100 -0.01(-3.85%)
Nov 15, 2021 0.1300 0.1300 0.1300 0.1300 2,200 +0.00(+0.00%)
Nov 12, 2021 0.1400 0.1400 0.1300 0.1300 821,960 -0.01(-3.70%)
Nov 11, 2021 0.1350 0.1350 0.1350 0.1350 80,000 +0.00(+0.00%)
Nov 09, 2021 0.1400 0.1400 0.1350 0.1350 873,114 -0.01(-3.57%)
Nov 08, 2021 0.1400 0.1450 0.1300 0.1400 176,191 -0.00(-3.45%)
Nov 05, 2021 0.1300 0.1500 0.1300 0.1450 237,470 +0.01(+11.54%)
Nov 04, 2021 0.1250 0.1300 0.1250 0.1300 41,000 +0.01(+4.00%)
Nov 03, 2021 0.1450 0.1450 0.1250 0.1250 125,100 -0.02(-10.71%)
Nov 02, 2021 0.1400 0.1450 0.1350 0.1400 656,904 +0.02(+12.00%)
Nov 01, 2021 0.1350 0.1350 0.1250 0.1250 158,123 -0.01(-7.41%)
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%)
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.