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 (%)
Apr 30, 2010 0.2100 0.2100 0.2000 0.2000 199,681 +0.00(+0.00%)
Apr 29, 2010 0.2000 0.2100 0.2000 0.2000 350,530 +0.00(+0.00%)
Apr 28, 2010 0.2050 0.2100 0.2000 0.2000 344,527 -0.00(-2.44%)
Apr 27, 2010 0.2050 0.2100 0.2050 0.2050 301,113 +0.00(+0.00%)
Apr 26, 2010 0.2100 0.2150 0.2050 0.2050 673,336 -0.01(-2.38%)
Apr 23, 2010 0.2150 0.2200 0.2050 0.2100 731,699 -0.01(-2.33%)
Apr 22, 2010 0.2100 0.2200 0.2050 0.2150 271,334 +0.01(+2.38%)
Apr 21, 2010 0.2050 0.2150 0.2050 0.2100 566,090 +0.01(+2.44%)
Apr 20, 2010 0.2000 0.2100 0.2000 0.2050 302,921 +0.00(+0.00%)
Apr 19, 2010 0.2000 0.2100 0.2000 0.2050 230,224 +0.00(+2.50%)
Apr 16, 2010 0.2150 0.2150 0.2000 0.2000 413,078 -0.01(-4.76%)
Apr 15, 2010 0.2200 0.2200 0.2050 0.2100 825,622 -0.01(-4.55%)
Apr 14, 2010 0.2250 0.2250 0.1950 0.2200 1,472,355 +0.00(+0.00%)
Apr 13, 2010 0.2300 0.2300 0.2200 0.2200 831,415 -0.01(-4.35%)
Apr 12, 2010 0.2200 0.2300 0.2200 0.2300 3,135,223 +0.02(+6.98%)
Apr 09, 2010 0.2050 0.2250 0.2050 0.2150 4,581,566 +0.02(+13.16%)
Apr 08, 2010 0.1800 0.1900 0.1800 0.1900 2,235,247 +0.01(+5.56%)
Apr 07, 2010 0.1900 0.1900 0.1800 0.1800 543,704 +0.00(+0.00%)
Apr 06, 2010 0.1850 0.1900 0.1800 0.1800 512,040 -0.01(-2.70%)
Apr 05, 2010 0.1850 0.1900 0.1800 0.1850 491,521 +0.00(+0.00%)
Apr 01, 2010 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2010 0.1800 0.1850 0.1800 0.1800 210,800 +0.00(+0.00%)
Mar 30, 2010 0.1800 0.1800 0.1750 0.1800 322,173 +0.00(+0.00%)
Mar 29, 2010 0.1900 0.1900 0.1800 0.1800 396,770 -0.01(-2.70%)
Mar 26, 2010 0.1850 0.1850 0.1800 0.1850 246,133 -0.01(-2.63%)
Mar 25, 2010 0.1900 0.1950 0.1850 0.1900 784,850 +0.00(+0.00%)
Mar 24, 2010 0.1850 0.1900 0.1850 0.1900 397,526 +0.00(+0.00%)
Mar 23, 2010 0.1800 0.1900 0.1800 0.1900 884,167 +0.01(+5.56%)
Mar 22, 2010 0.1800 0.1900 0.1800 0.1800 350,845 -0.01(-5.26%)
Mar 19, 2010 0.1850 0.1900 0.1850 0.1900 701,387 +0.00(+0.00%)
Mar 18, 2010 0.1950 0.1950 0.1850 0.1900 578,718 +0.00(+0.00%)
Mar 17, 2010 0.2000 0.2000 0.1850 0.1900 402,410 +0.00(+0.00%)
Mar 16, 2010 0.1900 0.1950 0.1850 0.1900 476,721 +0.01(+2.70%)
Mar 15, 2010 0.1950 0.1900 0.1850 0.1850 484,595 -0.01(-5.13%)
Mar 12, 2010 0.1950 0.1950 0.1900 0.1950 358,006 +0.01(+5.41%)
Mar 11, 2010 0.1900 0.1950 0.1850 0.1850 889,606 -0.01(-2.63%)
Mar 10, 2010 0.1850 0.1900 0.1850 0.1900 871,194 +0.01(+2.70%)
Mar 09, 2010 0.1800 0.1850 0.1800 0.1850 829,675 +0.01(+2.78%)
Mar 08, 2010 0.1700 0.1800 0.1650 0.1800 476,967 +0.01(+5.88%)
Mar 05, 2010 0.1700 0.1750 0.1650 0.1700 583,904 +0.00(+0.00%)
Mar 04, 2010 0.1650 0.1700 0.1650 0.1700 458,471 +0.00(+0.00%)
Mar 03, 2010 0.1700 0.1700 0.1650 0.1700 1,657,150 +0.01(+3.03%)
Mar 02, 2010 0.1700 0.1700 0.1550 0.1650 1,210,459 -0.01(-5.71%)
Mar 01, 2010 0.1650 0.1800 0.1600 0.1750 755,038 +0.01(+9.37%)
Feb 26, 2010 0.1600 0.1650 0.1550 0.1600 647,481 +0.00(+0.00%)
Feb 25, 2010 0.1550 0.1600 0.1500 0.1600 409,052 +0.00(+0.00%)
Feb 24, 2010 0.1550 0.1600 0.1500 0.1600 465,990 +0.01(+3.23%)
Feb 23, 2010 0.1450 0.1650 0.1450 0.1550 1,267,350 +0.01(+6.90%)
Feb 22, 2010 0.1400 0.1550 0.1350 0.1450 2,740,658 -0.01(-3.33%)
Feb 19, 2010 0.2000 0.2000 0.1450 0.1500 5,092,317 -0.05(-25.00%)
Feb 18, 2010 0.2000 0.2050 0.1950 0.2000 433,854 +0.01(+2.56%)
Feb 17, 2010 0.2000 0.2100 0.1950 0.1950 1,147,948 -0.01(-2.50%)
Feb 16, 2010 0.2000 0.2150 0.2000 0.2000 2,811,165 +0.00(+0.00%)
Feb 12, 2010 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 11, 2010 0.1900 0.2100 0.1900 0.2050 5,443,335 +0.02(+13.89%)
Feb 10, 2010 0.1950 0.1950 0.1800 0.1800 444,054 +0.00(+0.00%)
Feb 09, 2010 0.1850 0.1900 0.1800 0.1800 265,590 -0.01(-5.26%)
Feb 08, 2010 0.1800 0.1900 0.1750 0.1900 867,149 +0.01(+2.70%)
Feb 05, 2010 0.1850 0.1850 0.1750 0.1850 652,409 +0.01(+2.78%)
Feb 04, 2010 0.1800 0.1900 0.1800 0.1800 684,078 -0.01(-2.70%)
Feb 03, 2010 0.1700 0.1900 0.1700 0.1850 1,743,265 +0.02(+12.12%)
Feb 02, 2010 0.1850 0.1850 0.1650 0.1650 975,595 -0.01(-5.71%)
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.