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

Falcon Oil & Gas Ltd (TSV: FO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 22, 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, 2012 0.0950 0.0950 0.0900 0.0950 98,200 +0.01(+5.56%)
Apr 27, 2012 0.1000 0.1000 0.0900 0.0900 205,377 +0.00(+0.00%)
Apr 26, 2012 0.0900 0.0950 0.0900 0.0900 201,483 -0.01(-5.26%)
Apr 25, 2012 0.0900 0.0950 0.0900 0.0950 131,310 +0.01(+5.56%)
Apr 24, 2012 0.0950 0.0950 0.0900 0.0900 113,000 +0.00(+0.00%)
Apr 23, 2012 0.0900 0.0950 0.0900 0.0900 253,750 -0.01(-5.26%)
Apr 20, 2012 0.0950 0.0950 0.0950 0.0950 372,801 +0.00(+0.00%)
Apr 19, 2012 0.0950 0.0950 0.0900 0.0950 114,350 +0.01(+11.76%)
Apr 18, 2012 0.0950 0.0950 0.0850 0.0850 231,717 -0.00(-5.56%)
Apr 17, 2012 0.0900 0.0950 0.0900 0.0900 279,728 +0.00(+0.00%)
Apr 16, 2012 0.0950 0.0950 0.0900 0.0900 147,755 +0.00(+0.00%)
Apr 13, 2012 0.0900 0.0950 0.0900 0.0900 217,100 +0.00(+0.00%)
Apr 12, 2012 0.0900 0.0950 0.0900 0.0900 364,999 +0.00(+5.88%)
Apr 11, 2012 0.0850 0.0900 0.0850 0.0850 131,800 +0.01(+6.25%)
Apr 10, 2012 0.0850 0.0850 0.0800 0.0800 132,850 +0.00(+0.00%)
Apr 09, 2012 0.0900 0.0900 0.0800 0.0800 200,063 -0.01(-5.88%)
Apr 05, 2012 0.0900 0.0950 0.0850 0.0850 397,061 -0.00(-5.56%)
Apr 04, 2012 0.0900 0.0900 0.0900 0.0900 113,875 +0.00(+5.88%)
Apr 03, 2012 0.0900 0.0950 0.0850 0.0850 131,187 -0.00(-5.56%)
Apr 02, 2012 0.0850 0.0900 0.0850 0.0900 179,293 +0.00(+0.00%)
Mar 30, 2012 0.0900 0.0900 0.0900 0.0900 288,900 +0.00(+0.00%)
Mar 29, 2012 0.0950 0.0950 0.0900 0.0900 237,190 +0.00(+0.00%)
Mar 28, 2012 0.0950 0.0950 0.0900 0.0900 152,400 -0.01(-5.26%)
Mar 27, 2012 0.0950 0.0950 0.0950 0.0950 84,100 +0.00(+0.00%)
Mar 26, 2012 0.1000 0.1000 0.0950 0.0950 13,626 -0.01(-5.00%)
Mar 23, 2012 0.1000 0.1000 0.1000 0.1000 88,000 +0.01(+5.26%)
Mar 22, 2012 0.1000 0.1000 0.0950 0.0950 125,750 +0.00(+0.00%)
Mar 21, 2012 0.0950 0.0950 0.0950 0.0950 38,025 +0.00(+0.00%)
Mar 20, 2012 0.1000 0.1000 0.0950 0.0950 171,329 -0.01(-5.00%)
Mar 19, 2012 0.1050 0.1050 0.1000 0.1000 101,750 -0.00(-4.76%)
Mar 16, 2012 0.1000 0.1050 0.1000 0.1050 48,500 +0.00(+0.00%)
Mar 15, 2012 0.1050 0.1050 0.1050 0.1050 18,435 +0.00(+0.00%)
Mar 14, 2012 0.1050 0.1050 0.1000 0.1050 175,250 +0.00(+0.00%)
Mar 13, 2012 0.1000 0.1050 0.1000 0.1050 323,093 +0.00(+5.00%)
Mar 12, 2012 0.1000 0.1000 0.1000 0.1000 54,425 +0.00(+0.00%)
Mar 09, 2012 0.1000 0.1000 0.0950 0.1000 43,275 +0.00(+0.00%)
Mar 08, 2012 0.1050 0.1050 0.0950 0.1000 129,500 +0.00(+0.00%)
Mar 07, 2012 0.0950 0.1050 0.0950 0.1000 385,226 +0.01(+5.26%)
Mar 06, 2012 0.1000 0.1050 0.0950 0.0950 553,290 -0.01(-5.00%)
Mar 05, 2012 0.1050 0.1050 0.1000 0.1000 125,330 +0.00(+0.00%)
Mar 02, 2012 0.1050 0.1050 0.1000 0.1000 86,272 +0.00(+0.00%)
Mar 01, 2012 0.1000 0.1000 0.1000 0.1000 188,700 -0.00(-4.76%)
Feb 29, 2012 0.1000 0.1050 0.1000 0.1050 174,626 -0.01(-4.55%)
Feb 28, 2012 0.1000 0.1100 0.1000 0.1100 306,890 +0.01(+4.76%)
Feb 27, 2012 0.1050 0.1050 0.1000 0.1050 148,885 +0.00(+0.00%)
Feb 24, 2012 0.1050 0.1050 0.1000 0.1050 193,435 -0.01(-4.55%)
Feb 23, 2012 0.1000 0.1100 0.1000 0.1100 157,943 +0.00(+0.00%)
Feb 22, 2012 0.1050 0.1100 0.1000 0.1100 194,571 +0.01(+10.00%)
Feb 21, 2012 0.1050 0.1050 0.1000 0.1000 316,858 -0.00(-4.76%)
Feb 17, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 16, 2012 0.1050 0.1100 0.1050 0.1050 27,100 +0.00(+0.00%)
Feb 15, 2012 0.1050 0.1100 0.1050 0.1050 20,781 -0.01(-4.55%)
Feb 14, 2012 0.1100 0.1100 0.1050 0.1100 162,600 +0.01(+4.76%)
Feb 13, 2012 0.1050 0.1050 0.1050 0.1050 125,465 +0.00(+0.00%)
Feb 10, 2012 0.1100 0.1100 0.1050 0.1050 53,000 -0.01(-4.55%)
Feb 09, 2012 0.1050 0.1100 0.1050 0.1100 74,362 +0.01(+4.76%)
Feb 08, 2012 0.1050 0.1100 0.1050 0.1050 7,850 +0.00(+0.00%)
Feb 07, 2012 0.1050 0.1100 0.1050 0.1050 42,000 -0.01(-4.55%)
Feb 06, 2012 0.1100 0.1100 0.1050 0.1100 275,075 +0.01(+4.76%)
Feb 03, 2012 0.1100 0.1150 0.1050 0.1050 227,850 -0.01(-4.55%)
Feb 02, 2012 0.1150 0.1150 0.1100 0.1100 196,307 -0.01(-4.35%)
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.