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

Falcon Oil & Gas Ltd (TSV: FO )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 4, 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 (%)
Aug 31, 2021 0.0800 0.0900 0.0800 0.0850 125,400 +0.00(+0.00%)
Aug 30, 2021 0.0850 0.0850 0.0850 0.0850 4,164 +0.00(+0.00%)
Aug 27, 2021 0.0900 0.0900 0.0850 0.0850 648,800 -0.00(-5.56%)
Aug 26, 2021 0.0900 0.0950 0.0900 0.0900 104,400 +0.00(+0.00%)
Aug 25, 2021 0.0850 0.0900 0.0850 0.0900 95,000 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.0950 0.0900 0.0900 814,000 +0.00(+0.00%)
Aug 23, 2021 0.0950 0.0950 0.0900 0.0900 164,500 +0.00(+0.00%)
Aug 20, 2021 0.0900 0.0900 0.0900 0.0900 5,920 -0.01(-5.26%)
Aug 19, 2021 0.0950 0.0950 0.0950 0.0950 36,500 +0.01(+5.56%)
Aug 18, 2021 0.0900 0.0950 0.0900 0.0900 188,000 +0.00(+0.00%)
Aug 17, 2021 0.0900 0.0950 0.0900 0.0900 110,000 -0.01(-5.26%)
Aug 16, 2021 0.1000 0.1000 0.0900 0.0950 212,600 -0.01(-5.00%)
Aug 13, 2021 0.0900 0.1000 0.0900 0.1000 329,000 +0.01(+5.26%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 134,270 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0950 0.0900 0.0950 60,500 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0900 0.0950 254,303 +0.01(+5.56%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 13,111 +0.00(+0.00%)
Aug 05, 2021 0.0900 0.0900 0.0900 0.0900 132,226 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0850 0.0900 25,859 +0.00(+0.00%)
Aug 03, 2021 0.0950 0.0950 0.0900 0.0900 250,418 -0.01(-10.00%)
Jul 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 29, 2021 0.0900 0.0900 0.0900 0.0900 17,500 -0.01(-5.26%)
Jul 28, 2021 0.0950 0.0950 0.0950 0.0950 34,000 +0.01(+5.56%)
Jul 27, 2021 0.0900 0.0950 0.0900 0.0900 53,500 +0.00(+0.00%)
Jul 26, 2021 0.0900 0.0950 0.0900 0.0900 20,489 -0.01(-5.26%)
Jul 23, 2021 0.1000 0.1000 0.0950 0.0950 240,000 -0.01(-5.00%)
Jul 22, 2021 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+5.26%)
Jul 21, 2021 0.0950 0.0950 0.0900 0.0950 339,700 +0.00(+0.00%)
Jul 20, 2021 0.0950 0.1000 0.0900 0.0950 679,685 +0.00(+0.00%)
Jul 19, 2021 0.0950 0.1000 0.0950 0.0950 129,690 -0.01(-5.00%)
Jul 16, 2021 0.0950 0.1000 0.0950 0.1000 21,800 -0.00(-4.76%)
Jul 15, 2021 0.1050 0.1050 0.1000 0.1050 76,427 +0.00(+0.00%)
Jul 14, 2021 0.1000 0.1050 0.1000 0.1050 96,566 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1050 0.1000 0.1050 99,681 -0.01(-4.55%)
Jul 12, 2021 0.0950 0.1100 0.0950 0.1100 230,200 +0.01(+10.00%)
Jul 09, 2021 0.0950 0.1000 0.0950 0.1000 105,400 +0.00(+0.00%)
Jul 08, 2021 0.1000 0.1000 0.0950 0.1000 160,500 +0.00(+0.00%)
Jul 07, 2021 0.1000 0.1000 0.1000 0.1000 486,000 +0.00(+0.00%)
Jul 06, 2021 0.1050 0.1050 0.1000 0.1000 189,832 -0.00(-4.76%)
Jul 05, 2021 0.1100 0.1100 0.1050 0.1050 103,695 -0.01(-4.55%)
Jul 02, 2021 0.1100 0.1150 0.1100 0.1100 247,667 +0.00(+0.00%)
Jun 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2021 0.1150 0.1150 0.1100 0.1100 449,672 +0.00(+0.00%)
Jun 28, 2021 0.1150 0.1150 0.1100 0.1100 143,772 -0.01(-4.35%)
Jun 25, 2021 0.1100 0.1200 0.1100 0.1150 412,000 -0.00(-4.17%)
Jun 24, 2021 0.1150 0.1200 0.1050 0.1200 569,328 +0.01(+9.09%)
Jun 23, 2021 0.1050 0.1150 0.1050 0.1100 561,020 +0.00(+0.00%)
Jun 22, 2021 0.1050 0.1100 0.1050 0.1100 353,000 +0.01(+4.76%)
Jun 21, 2021 0.1000 0.1050 0.1000 0.1050 270,700 +0.00(+5.00%)
Jun 18, 2021 0.1050 0.1050 0.1000 0.1000 145,737 +0.00(+0.00%)
Jun 17, 2021 0.1000 0.1050 0.1000 0.1000 243,300 -0.00(-4.76%)
Jun 16, 2021 0.1000 0.1050 0.0950 0.1050 145,155 +0.01(+10.53%)
Jun 14, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 11, 2021 0.1000 0.1000 0.1000 0.1000 77,374 -0.00(-4.76%)
Jun 10, 2021 0.1000 0.1050 0.1000 0.1050 6,500 +0.00(+0.00%)
Jun 09, 2021 0.1000 0.1050 0.1000 0.1050 202,217 +0.01(+10.53%)
Jun 08, 2021 0.1000 0.1000 0.0950 0.0950 22,280 -0.01(-9.52%)
Jun 07, 2021 0.1000 0.1050 0.0950 0.1050 259,057 +0.00(+0.00%)
Jun 04, 2021 0.1000 0.1050 0.1000 0.1050 114,742 +0.00(+0.00%)
Jun 03, 2021 0.1000 0.1050 0.1000 0.1050 229,081 +0.00(+0.00%)
Jun 02, 2021 0.1000 0.1050 0.1000 0.1050 258,700 +0.00(+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.