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 30, 2015 0.1300 0.1500 0.1250 0.1250 472,800 +0.01(+4.17%)
Apr 29, 2015 0.1200 0.1200 0.1100 0.1200 246,620 +0.00(+0.00%)
Apr 28, 2015 0.1150 0.1250 0.1150 0.1200 403,142 +0.01(+14.29%)
Apr 27, 2015 0.1100 0.1100 0.1050 0.1050 184,200 -0.01(-4.55%)
Apr 24, 2015 0.1100 0.1100 0.1050 0.1100 495,401 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1100 0.1100 0.1100 59,025 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1100 0.1050 0.1050 326,000 -0.01(-4.55%)
Apr 21, 2015 0.1050 0.1100 0.1050 0.1100 294,260 +0.01(+10.00%)
Apr 20, 2015 0.1050 0.1100 0.1000 0.1000 84,800 +0.00(+0.00%)
Apr 17, 2015 0.1000 0.1050 0.1000 0.1000 214,842 -0.00(-4.76%)
Apr 16, 2015 0.1050 0.1050 0.1000 0.1050 105,350 +0.01(+10.53%)
Apr 15, 2015 0.1050 0.1150 0.0950 0.0950 581,945 -0.01(-5.00%)
Apr 14, 2015 0.1050 0.1050 0.1000 0.1000 45,404 -0.01(-9.09%)
Apr 13, 2015 0.1100 0.1100 0.1000 0.1100 24,482 +0.00(+0.00%)
Apr 10, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 09, 2015 0.1000 0.1100 0.1000 0.1100 59,841 +0.01(+4.76%)
Apr 08, 2015 0.0950 0.1050 0.0950 0.1050 85,300 +0.01(+10.53%)
Apr 07, 2015 0.1000 0.1000 0.0950 0.0950 156,940 +0.00(+0.00%)
Apr 06, 2015 0.0950 0.0950 0.0950 0.0950 108,600 +0.00(+0.00%)
Apr 02, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 01, 2015 0.1000 0.1000 0.1000 0.1000 63,258 -0.00(-4.76%)
Mar 31, 2015 0.1000 0.1100 0.1000 0.1050 68,500 +0.01(+10.53%)
Mar 30, 2015 0.1000 0.1000 0.0950 0.0950 41,592 -0.01(-9.52%)
Mar 27, 2015 0.1050 0.1050 0.1000 0.1050 342,300 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1050 0.0950 0.1050 33,150 +0.01(+10.53%)
Mar 25, 2015 0.1000 0.1000 0.0950 0.0950 20,050 -0.01(-5.00%)
Mar 24, 2015 0.1000 0.1000 0.0950 0.1000 68,750 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1050 0.1000 0.1000 1,054,969 -0.00(-4.76%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 49,200 +0.00(+5.00%)
Mar 19, 2015 0.1050 0.1000 0.1000 71,446 +0.00(+0.00%)
Mar 18, 2015 0.1050 0.1050 0.1000 0.1000 64,000 +0.00(+0.00%)
Mar 17, 2015 0.1100 0.1100 0.1000 0.1000 467,097 -0.00(-4.76%)
Mar 16, 2015 0.1050 0.1050 0.1050 0.1050 68,518 -0.01(-4.55%)
Mar 13, 2015 0.1050 0.1100 0.1050 0.1100 26,000 +0.01(+4.76%)
Mar 12, 2015 0.1050 0.1100 0.1050 0.1050 168,426 +0.00(+0.00%)
Mar 11, 2015 0.1100 0.1100 0.1050 0.1050 121,800 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1100 0.1050 0.1050 149,085 -0.01(-4.55%)
Mar 09, 2015 0.1100 0.1150 0.1100 0.1100 123,100 +0.00(+0.00%)
Mar 06, 2015 0.1150 0.1150 0.1100 0.1100 90,350 -0.01(-4.35%)
Mar 05, 2015 0.1100 0.1200 0.1100 0.1150 284,633 +0.01(+4.55%)
Mar 04, 2015 0.1100 0.1050 0.1100 284,000 +0.00(+0.00%)
Mar 03, 2015 0.1100 0.1100 0.1100 0.1100 73,555 +0.00(+0.00%)
Mar 02, 2015 0.1150 0.1150 0.1100 0.1100 74,446 +0.00(+0.00%)
Feb 27, 2015 0.1050 0.1150 0.1050 0.1100 100,500 -0.01(-4.35%)
Feb 26, 2015 0.1100 0.1150 0.1050 0.1150 444,610 +0.01(+4.55%)
Feb 25, 2015 0.1150 0.1200 0.1100 0.1100 207,222 -0.01(-8.33%)
Feb 24, 2015 0.1150 0.1200 0.1050 0.1200 499,953 +0.01(+9.09%)
Feb 23, 2015 0.1100 0.1100 0.1050 0.1100 121,250 +0.01(+4.76%)
Feb 20, 2015 0.1100 0.1100 0.1050 0.1050 127,039 -0.01(-4.55%)
Feb 19, 2015 0.1100 0.1100 0.1100 0.1100 153,000 +0.00(+0.00%)
Feb 18, 2015 0.1100 0.1100 0.1100 0.1100 71,470 +0.00(+0.00%)
Feb 17, 2015 0.1100 0.1100 0.1100 0.1100 93,201 +0.00(+0.00%)
Feb 13, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 12, 2015 0.1050 0.1050 0.1050 0.1050 118,000 -0.01(-4.55%)
Feb 11, 2015 0.1100 0.1150 0.1050 0.1100 697,800 +0.00(+0.00%)
Feb 10, 2015 0.1100 0.1100 0.1100 0.1100 25,763 +0.01(+4.76%)
Feb 09, 2015 0.1050 0.1150 0.1050 0.1050 55,995 -0.01(-4.55%)
Feb 06, 2015 0.1050 0.1150 0.1050 0.1100 252,800 +0.00(+0.00%)
Feb 05, 2015 0.1100 0.1100 0.1050 0.1100 135,195 +0.00(+0.00%)
Feb 04, 2015 0.1100 0.1150 0.1100 0.1100 600,411 +0.00(+0.00%)
Feb 03, 2015 0.1100 0.1150 0.1050 0.1100 274,265 +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.