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

Falcon Oil & Gas Ltd (TSV: FO )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 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 29, 2011 0.1600 0.1600 0.1500 0.1550 386,091 +0.00(+0.00%)
Apr 28, 2011 0.1550 0.1550 0.1500 0.1550 54,742 +0.00(+0.00%)
Apr 27, 2011 0.1500 0.1550 0.1500 0.1550 671,784 +0.01(+3.33%)
Apr 26, 2011 0.1550 0.1550 0.1450 0.1500 269,096 -0.01(-3.23%)
Apr 25, 2011 0.1450 0.1550 0.1450 0.1550 218,042 +0.00(+0.00%)
Apr 21, 2011 0.1550 0.1600 0.1500 0.1550 461,311 -0.01(-3.13%)
Apr 20, 2011 0.1550 0.1600 0.1550 0.1600 239,324 +0.01(+3.23%)
Apr 19, 2011 0.1500 0.1600 0.1500 0.1550 570,748 +0.01(+3.33%)
Apr 18, 2011 0.1550 0.1600 0.1500 0.1500 446,911 -0.01(-3.23%)
Apr 15, 2011 0.1600 0.1600 0.1550 0.1550 487,550 -0.01(-3.13%)
Apr 14, 2011 0.1600 0.1600 0.1550 0.1600 158,200 +0.00(+0.00%)
Apr 13, 2011 0.1600 0.1600 0.1500 0.1600 114,231 +0.00(+0.00%)
Apr 12, 2011 0.1550 0.1600 0.1500 0.1600 226,026 +0.02(+10.34%)
Apr 11, 2011 0.1600 0.1600 0.1450 0.1450 483,500 -0.01(-6.45%)
Apr 08, 2011 0.1500 0.1550 0.1500 0.1550 539,856 +0.01(+3.33%)
Apr 07, 2011 0.1550 0.1550 0.1500 0.1500 782,100 +0.00(+0.00%)
Apr 06, 2011 0.1500 0.1550 0.1500 0.1500 275,201 +0.01(+3.45%)
Apr 05, 2011 0.1500 0.1500 0.1450 0.1450 88,752 -0.01(-3.33%)
Apr 04, 2011 0.1500 0.1550 0.1450 0.1500 425,850 +0.01(+3.45%)
Apr 01, 2011 0.1500 0.1500 0.1450 0.1450 274,006 -0.01(-3.33%)
Mar 31, 2011 0.1500 0.1550 0.1450 0.1500 271,849 +0.00(+0.00%)
Mar 30, 2011 0.1500 0.1500 0.1500 0.1500 1,509,940 +0.01(+3.45%)
Mar 29, 2011 0.1550 0.1550 0.1450 0.1450 1,077,471 -0.01(-3.33%)
Mar 28, 2011 0.1550 0.1600 0.1500 0.1500 181,885 -0.01(-3.23%)
Mar 25, 2011 0.1550 0.1550 0.1550 0.1550 125,612 +0.00(+0.00%)
Mar 24, 2011 0.1550 0.1600 0.1550 0.1550 34,491 +0.00(+0.00%)
Mar 23, 2011 0.1550 0.1600 0.1550 0.1550 341,076 +0.00(+0.00%)
Mar 22, 2011 0.1500 0.1600 0.1500 0.1550 216,979 +0.00(+0.00%)
Mar 21, 2011 0.1550 0.1600 0.1550 0.1550 445,044 +0.01(+3.33%)
Mar 18, 2011 0.1600 0.1600 0.1500 0.1500 260,426 +0.00(+0.00%)
Mar 17, 2011 0.1600 0.1600 0.1500 0.1500 104,590 +0.00(+0.00%)
Mar 16, 2011 0.1500 0.1600 0.1500 0.1500 111,900 +0.00(+0.00%)
Mar 15, 2011 0.1600 0.1600 0.1500 0.1500 275,240 -0.01(-3.23%)
Mar 14, 2011 0.1600 0.1600 0.1550 0.1550 76,450 -0.01(-6.06%)
Mar 11, 2011 0.1550 0.1650 0.1550 0.1650 324,361 +0.02(+10.00%)
Mar 10, 2011 0.1700 0.1700 0.1500 0.1500 1,143,601 -0.02(-11.76%)
Mar 09, 2011 0.1650 0.1700 0.1650 0.1700 167,427 +0.01(+3.03%)
Mar 08, 2011 0.1700 0.1750 0.1650 0.1650 496,186 -0.01(-5.71%)
Mar 07, 2011 0.1800 0.1800 0.1750 0.1750 164,814 -0.01(-2.78%)
Mar 04, 2011 0.1700 0.1800 0.1700 0.1800 353,867 +0.01(+5.88%)
Mar 03, 2011 0.1700 0.1800 0.1700 0.1700 649,114 +0.00(+0.00%)
Mar 02, 2011 0.1750 0.1750 0.1700 0.1700 118,700 +0.00(+0.00%)
Mar 01, 2011 0.1700 0.1800 0.1700 0.1700 160,849 -0.00(-2.86%)
Feb 28, 2011 0.1750 0.1850 0.1700 0.1750 271,821 +0.00(+0.00%)
Feb 25, 2011 0.1800 0.1900 0.1750 0.1750 512,274 +0.00(+2.94%)
Feb 24, 2011 0.1750 0.1800 0.1700 0.1700 325,520 -0.00(-2.86%)
Feb 23, 2011 0.1900 0.1900 0.1600 0.1750 1,796,141 -0.02(-7.89%)
Feb 22, 2011 0.1850 0.1900 0.1800 0.1900 1,343,735 +0.01(+2.70%)
Feb 18, 2011 0.1900 0.1900 0.1850 0.1850 822,021 -0.01(-2.63%)
Feb 17, 2011 0.1850 0.1900 0.1800 0.1900 281,384 +0.00(+0.00%)
Feb 16, 2011 0.1900 0.1900 0.1850 0.1900 272,916 +0.00(+0.00%)
Feb 15, 2011 0.1900 0.1900 0.1850 0.1900 567,434 +0.00(+0.00%)
Feb 14, 2011 0.1900 0.1900 0.1850 0.1900 1,883,016 +0.00(+0.00%)
Feb 11, 2011 0.1900 0.1900 0.1850 0.1900 590,626 +0.00(+0.00%)
Feb 10, 2011 0.1900 0.1900 0.1850 0.1900 768,252 +0.00(+0.00%)
Feb 09, 2011 0.1900 0.1900 0.1800 0.1900 1,927,419 +0.01(+2.70%)
Feb 08, 2011 0.1800 0.1950 0.1800 0.1850 1,540,120 +0.01(+5.71%)
Feb 07, 2011 0.1750 0.1750 0.1700 0.1750 599,252 +0.00(+2.94%)
Feb 04, 2011 0.1650 0.1700 0.1650 0.1700 675,491 +0.01(+3.03%)
Feb 03, 2011 0.1750 0.1750 0.1650 0.1650 423,324 -0.01(-5.71%)
Feb 02, 2011 0.1800 0.1800 0.1700 0.1750 1,069,232 +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.