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, 2018 0.3700 0.3700 0.3500 0.3550 236,716 -0.03(-6.58%)
Apr 27, 2018 0.3900 0.3900 0.3700 0.3800 376,893 -0.01(-1.30%)
Apr 26, 2018 0.3800 0.3950 0.3800 0.3850 486,897 +0.00(+0.00%)
Apr 25, 2018 0.3900 0.3900 0.3800 0.3850 61,478 -0.01(-1.28%)
Apr 24, 2018 0.3950 0.3950 0.3850 0.3900 666,539 +0.00(+0.00%)
Apr 23, 2018 0.3900 0.3950 0.3850 0.3900 111,650 -0.01(-1.27%)
Apr 20, 2018 0.3900 0.4000 0.3800 0.3950 669,656 -0.03(-7.06%)
Apr 19, 2018 0.4350 0.4400 0.4200 0.4250 780,281 -0.01(-2.30%)
Apr 18, 2018 0.4400 0.4500 0.4250 0.4350 1,052,569 +0.01(+2.35%)
Apr 17, 2018 0.4350 0.4400 0.3950 0.4250 4,351,210 -0.02(-3.41%)
Apr 16, 2018 0.4100 0.4400 0.4100 0.4400 2,179,388 +0.03(+8.64%)
Apr 13, 2018 0.3900 0.4100 0.3900 0.4050 924,172 +0.04(+9.46%)
Apr 12, 2018 0.3600 0.3800 0.3600 0.3700 190,300 -0.01(-1.33%)
Apr 11, 2018 0.3750 0.3750 0.3700 0.3750 227,740 -0.01(-1.32%)
Apr 10, 2018 0.3800 0.3800 0.3800 0.3800 36,500 +0.00(+0.00%)
Apr 09, 2018 0.3800 0.3800 0.3750 0.3800 224,410 +0.01(+1.33%)
Apr 06, 2018 0.3600 0.3800 0.3600 0.3750 256,850 +0.02(+5.63%)
Apr 05, 2018 0.3450 0.3550 0.3400 0.3550 1,320,912 +0.01(+2.90%)
Apr 04, 2018 0.3400 0.3450 0.3400 0.3450 273,800 +0.00(+1.47%)
Apr 03, 2018 0.3350 0.3450 0.3350 0.3400 300,426 +0.01(+1.49%)
Apr 02, 2018 0.3350 0.3500 0.3350 0.3350 98,044 +0.00(+0.00%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3400 447,288 -0.00(-1.45%)
Mar 27, 2018 0.3550 0.3650 0.3400 0.3450 1,617,029 +0.00(+1.47%)
Mar 26, 2018 0.3300 0.3500 0.3200 0.3400 591,970 +0.03(+9.68%)
Mar 23, 2018 0.3300 0.3300 0.3100 0.3100 112,350 -0.02(-6.06%)
Mar 22, 2018 0.3350 0.3350 0.3250 0.3300 77,800 -0.01(-1.49%)
Mar 21, 2018 0.3350 0.3400 0.3300 0.3350 209,200 -0.01(-1.47%)
Mar 20, 2018 0.3350 0.3400 0.3350 0.3400 181,136 +0.02(+4.62%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3250 61,527 -0.01(-1.52%)
Mar 16, 2018 0.3300 0.3400 0.3300 0.3300 118,963 +0.00(+0.00%)
Mar 15, 2018 0.3300 0.3350 0.3250 0.3300 57,200 +0.01(+1.54%)
Mar 14, 2018 0.3300 0.3350 0.3250 0.3250 62,143 -0.01(-2.99%)
Mar 13, 2018 0.3250 0.3350 0.3250 0.3350 29,134 +0.01(+1.52%)
Mar 12, 2018 0.3300 0.3350 0.3150 0.3300 238,816 -0.01(-1.49%)
Mar 09, 2018 0.3350 0.3350 0.3150 0.3350 120,217 +0.02(+4.69%)
Mar 08, 2018 0.3300 0.3350 0.3200 0.3200 351,540 -0.01(-1.54%)
Mar 07, 2018 0.3200 0.3350 0.3200 0.3250 409,686 -0.01(-1.52%)
Mar 06, 2018 0.3000 0.3300 0.3000 0.3300 307,463 +0.01(+3.13%)
Mar 05, 2018 0.3350 0.3400 0.3200 0.3200 268,856 -0.01(-3.03%)
Mar 02, 2018 0.3300 0.3300 0.3200 0.3300 286,463 +0.00(+0.00%)
Mar 01, 2018 0.3200 0.3400 0.3200 0.3300 87,200 -0.01(-2.94%)
Feb 28, 2018 0.3350 0.3400 0.3250 0.3400 398,752 +0.01(+1.49%)
Feb 27, 2018 0.3300 0.3400 0.3250 0.3350 304,553 +0.00(+0.00%)
Feb 26, 2018 0.3400 0.3400 0.3200 0.3350 746,693 +0.01(+3.08%)
Feb 23, 2018 0.3200 0.3300 0.3150 0.3250 218,818 +0.01(+1.56%)
Feb 22, 2018 0.3250 0.3300 0.3150 0.3200 818,716 +0.01(+3.23%)
Feb 21, 2018 0.2950 0.3100 0.2900 0.3100 551,594 +0.04(+16.98%)
Feb 20, 2018 0.2650 0.2700 0.2650 0.2650 49,600 -0.01(-1.85%)
Feb 16, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 15, 2018 0.2650 0.2700 0.2600 0.2650 203,560 -0.01(-1.85%)
Feb 14, 2018 0.2600 0.2700 0.2600 0.2700 285,420 +0.01(+3.85%)
Feb 13, 2018 0.2800 0.2800 0.2600 0.2600 475,323 -0.01(-3.70%)
Feb 12, 2018 0.2850 0.2850 0.2700 0.2700 368,730 -0.01(-5.26%)
Feb 09, 2018 0.2850 0.2850 0.2750 0.2850 34,410 -0.01(-1.72%)
Feb 08, 2018 0.2850 0.2800 0.2900 63,109 +0.01(+1.75%)
Feb 07, 2018 0.2800 0.2950 0.2800 0.2850 238,900 -0.01(-1.72%)
Feb 06, 2018 0.2800 0.2900 0.2800 0.2900 153,752 +0.01(+1.75%)
Feb 05, 2018 0.2950 0.2950 0.2800 0.2850 89,540 -0.01(-3.39%)
Feb 02, 2018 0.2900 0.2950 0.2900 0.2950 100,020 +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.