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 28, 2017 0.4050 0.4150 0.3950 0.4000 610,130 +0.01(+2.56%)
Apr 27, 2017 0.3850 0.3950 0.3850 0.3900 431,417 +0.01(+2.63%)
Apr 26, 2017 0.3850 0.3900 0.3800 0.3800 415,550 -0.02(-3.80%)
Apr 25, 2017 0.3850 0.3950 0.3800 0.3950 520,500 +0.01(+2.60%)
Apr 24, 2017 0.3850 0.3950 0.3850 0.3850 198,055 -0.01(-2.53%)
Apr 21, 2017 0.3900 0.3950 0.3850 0.3950 84,308 +0.00(+0.00%)
Apr 20, 2017 0.3950 0.4050 0.3750 0.3950 275,211 +0.01(+2.60%)
Apr 19, 2017 0.3750 0.3950 0.3700 0.3850 204,324 -0.02(-3.75%)
Apr 18, 2017 0.3800 0.4000 0.3800 0.4000 249,130 +0.01(+1.27%)
Apr 17, 2017 0.3950 0.3950 0.3800 0.3950 342,603 +0.01(+1.28%)
Apr 13, 2017 0.3550 0.3950 0.3500 0.3900 1,279,287 +0.05(+14.71%)
Apr 12, 2017 0.3800 0.3800 0.3150 0.3400 3,617,088 -0.06(-15.00%)
Apr 11, 2017 0.4100 0.4100 0.3800 0.4000 626,485 -0.03(-6.98%)
Apr 10, 2017 0.4350 0.4350 0.4050 0.4300 584,820 -0.01(-1.15%)
Apr 07, 2017 0.4350 0.4400 0.4250 0.4350 146,274 +0.00(+0.00%)
Apr 06, 2017 0.4450 0.4450 0.4300 0.4350 638,425 -0.01(-1.14%)
Apr 05, 2017 0.4550 0.4600 0.4250 0.4400 849,467 -0.01(-2.22%)
Apr 04, 2017 0.4550 0.4650 0.4450 0.4500 781,624 +0.00(+0.00%)
Apr 03, 2017 0.4300 0.4700 0.4250 0.4500 1,250,454 +0.02(+4.65%)
Mar 31, 2017 0.4150 0.4400 0.4050 0.4300 1,406,732 +0.04(+10.26%)
Mar 30, 2017 0.4000 0.4100 0.3900 0.3900 320,731 +0.00(+0.00%)
Mar 29, 2017 0.3900 0.4000 0.3900 0.3900 411,338 -0.01(-1.27%)
Mar 28, 2017 0.4000 0.4050 0.3850 0.3950 387,260 -0.01(-1.25%)
Mar 27, 2017 0.3900 0.4050 0.3900 0.4000 502,055 +0.01(+1.27%)
Mar 24, 2017 0.4000 0.4200 0.3800 0.3950 545,169 +0.02(+3.95%)
Mar 23, 2017 0.3800 0.4100 0.3800 0.3800 654,138 +0.01(+1.33%)
Mar 22, 2017 0.4050 0.4400 0.3750 0.3750 2,157,681 -0.03(-6.25%)
Mar 21, 2017 0.4500 0.4500 0.3800 0.4000 3,925,972 -0.05(-11.11%)
Mar 20, 2017 0.4150 0.4900 0.4000 0.4500 4,741,487 +0.10(+26.76%)
Mar 17, 2017 0.3100 0.3650 0.3050 0.3550 2,107,028 +0.05(+16.39%)
Mar 16, 2017 0.2900 0.3050 0.2900 0.3050 1,658,042 +0.02(+8.93%)
Mar 15, 2017 0.2550 0.2950 0.2500 0.2800 1,206,495 +0.01(+1.82%)
Mar 14, 2017 0.2950 0.3000 0.2600 0.2750 1,091,235 -0.01(-5.17%)
Mar 13, 2017 0.2750 0.3000 0.2600 0.2900 1,598,301 +0.02(+7.41%)
Mar 10, 2017 0.2400 0.2700 0.2400 0.2700 1,261,154 +0.04(+14.89%)
Mar 09, 2017 0.2400 0.2450 0.2350 0.2350 1,222,880 -0.01(-2.08%)
Mar 08, 2017 0.2300 0.2450 0.2250 0.2400 376,510 +0.01(+2.13%)
Mar 07, 2017 0.2300 0.2400 0.2250 0.2350 188,730 +0.00(+2.17%)
Mar 06, 2017 0.2350 0.2400 0.2300 0.2300 406,972 -0.01(-4.17%)
Mar 03, 2017 0.2400 0.2450 0.2350 0.2400 602,450 +0.00(+0.00%)
Mar 02, 2017 0.2300 0.2450 0.2250 0.2400 808,490 +0.00(+0.00%)
Mar 01, 2017 0.2200 0.2400 0.2200 0.2400 357,578 +0.01(+4.35%)
Feb 28, 2017 0.2450 0.2450 0.2250 0.2300 859,793 -0.00(-2.13%)
Feb 27, 2017 0.2450 0.2450 0.2300 0.2350 682,378 -0.01(-4.08%)
Feb 24, 2017 0.2200 0.2500 0.2200 0.2450 1,366,330 +0.02(+11.36%)
Feb 23, 2017 0.2000 0.2350 0.2000 0.2200 1,811,372 +0.02(+10.00%)
Feb 22, 2017 0.2400 0.2450 0.1900 0.2000 3,017,262 -0.04(-16.67%)
Feb 21, 2017 0.2700 0.2700 0.2350 0.2400 4,072,774 +0.01(+6.67%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Feb 16, 2017 0.1500 0.2000 0.1500 0.1900 5,742,972 +0.05(+40.74%)
Feb 15, 2017 0.1200 0.1400 0.1150 0.1350 7,188,155 +0.05(+50.00%)
Feb 14, 2017 0.0900 0.0950 0.0850 0.0900 40,322 +0.00(+5.88%)
Feb 13, 2017 0.0900 0.0900 0.0850 0.0850 171,317 -0.00(-5.56%)
Feb 10, 2017 0.0900 0.0950 0.0900 0.0900 169,870 +0.00(+0.00%)
Feb 09, 2017 0.0900 0.0900 0.0850 0.0900 996,435 -0.01(-5.26%)
Feb 08, 2017 0.0950 0.0950 0.0900 0.0950 470,961 +0.00(+0.00%)
Feb 07, 2017 0.0950 0.1000 0.0950 0.0950 211,000 -0.01(-5.00%)
Feb 06, 2017 0.1000 0.1000 0.0950 0.1000 95,800 -0.00(-4.76%)
Feb 03, 2017 0.0950 0.1050 0.0950 0.1050 53,332 +0.01(+10.53%)
Feb 02, 2017 0.0950 0.1000 0.0950 0.0950 284,950 -0.01(-5.00%)
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.