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: 3:42 PM EDT, Apr 26, 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 26, 2024 0.1200 0.1250 0.1200 0.1200 773,218 +0.00(+0.00%)
Apr 25, 2024 0.1250 0.1250 0.1200 0.1200 34,536 +0.00(+0.00%)
Apr 24, 2024 0.1250 0.1250 0.1200 0.1200 110,100 -0.01(-4.00%)
Apr 23, 2024 0.1300 0.1300 0.1250 0.1250 28,500 -0.01(-3.85%)
Apr 22, 2024 0.1250 0.1300 0.1250 0.1300 67,110 +0.01(+4.00%)
Apr 19, 2024 0.1250 0.1250 0.1200 0.1250 56,500 -0.01(-3.85%)
Apr 18, 2024 0.1350 0.1350 0.1250 0.1300 270,550 -0.01(-3.70%)
Apr 17, 2024 0.1400 0.1400 0.1350 0.1350 54,214 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1400 0.1350 0.1350 53,500 +0.01(+3.85%)
Apr 15, 2024 0.1300 0.1300 0.1300 0.1300 64,400 -0.01(-3.70%)
Apr 12, 2024 0.1400 0.1400 0.1350 0.1350 107,500 -0.01(-3.57%)
Apr 11, 2024 0.1300 0.1400 0.1300 0.1400 76,300 +0.01(+7.69%)
Apr 10, 2024 0.1350 0.1350 0.1300 0.1300 37,000 -0.01(-3.70%)
Apr 09, 2024 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Apr 08, 2024 0.1300 0.1300 0.1250 0.1300 174,667 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1300 0.1300 225,148 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1300 0.1200 0.1300 715,434 +0.01(+4.00%)
Apr 03, 2024 0.1250 0.1250 0.1250 0.1250 6,400 +0.00(+0.00%)
Apr 02, 2024 0.1250 0.1250 0.1200 0.1250 331,956 +0.00(+0.00%)
Apr 01, 2024 0.1300 0.1300 0.1250 0.1250 128,150 -0.01(-3.85%)
Mar 28, 2024 0.1300 0 -0.01(-3.70%)
Mar 27, 2024 0.1350 0.1350 0.1300 0.1350 135,793 +0.00(+0.00%)
Mar 26, 2024 0.1300 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Mar 25, 2024 0.1350 0.1350 0.1250 0.1350 496,945 -0.01(-10.00%)
Mar 22, 2024 0.1500 0.1550 0.1500 0.1500 199,200 +0.01(+3.45%)
Mar 21, 2024 0.1500 0.1500 0.1450 0.1450 62,850 +0.00(+0.00%)
Mar 20, 2024 0.1450 0.1450 0.1450 0.1450 5,662 -0.01(-3.33%)
Mar 19, 2024 0.1550 0.1550 0.1500 0.1500 154,000 -0.01(-6.25%)
Mar 18, 2024 0.1600 0.1600 0.1600 0.1600 76,625 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1600 0.1500 0.1600 12,783 +0.01(+3.23%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1550 113,637 +0.00(+0.00%)
Mar 13, 2024 0.1450 0.1550 0.1450 0.1550 48,500 +0.01(+6.90%)
Mar 12, 2024 0.1500 0.1500 0.1400 0.1450 49,931 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1500 0.1450 0.1450 16,100 -0.02(-12.12%)
Mar 08, 2024 0.1450 0.1700 0.1450 0.1650 302,131 +0.02(+17.86%)
Mar 07, 2024 0.1550 0.1550 0.1300 0.1400 1,051,575 -0.02(-12.50%)
Mar 06, 2024 0.1600 0.1600 0.1500 0.1600 510,925 -0.01(-3.03%)
Mar 05, 2024 0.1700 0.1700 0.1650 0.1650 294,300 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1700 0.1650 0.1650 522,901 -0.01(-8.33%)
Mar 01, 2024 0.1750 0.1800 0.1650 0.1800 502,070 +0.00(+0.00%)
Feb 29, 2024 0.1750 0.1800 0.1750 0.1800 17,785 +0.01(+2.86%)
Feb 28, 2024 0.1750 0.1800 0.1750 0.1750 47,518 +0.00(+2.94%)
Feb 27, 2024 0.1750 0.1800 0.1700 0.1700 431,559 -0.02(-10.53%)
Feb 26, 2024 0.2100 0.2200 0.1900 0.1900 1,270,554 -0.01(-2.56%)
Feb 23, 2024 0.1900 0.2000 0.1850 0.1950 377,891 +0.00(+0.00%)
Feb 22, 2024 0.1850 0.2000 0.1850 0.1950 1,152,893 +0.01(+5.41%)
Feb 21, 2024 0.1950 0.1950 0.1850 0.1850 49,685 -0.01(-5.13%)
Feb 20, 2024 0.1850 0.1950 0.1850 0.1950 459,689 +0.02(+8.33%)
Feb 16, 2024 0.1800 0 +0.00(+0.00%)
Feb 15, 2024 0.1850 0.1850 0.1750 0.1800 412,180 -0.01(-2.70%)
Feb 14, 2024 0.1850 0.1850 0.1800 0.1850 143,135 +0.01(+5.71%)
Feb 13, 2024 0.1750 0.1800 0.1750 0.1750 12,176 -0.01(-2.78%)
Feb 12, 2024 0.1800 0.1850 0.1800 0.1800 81,414 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1850 0.1750 0.1800 190,600 +0.00(+0.00%)
Feb 08, 2024 0.1750 0.1800 0.1750 0.1800 369,671 +0.01(+5.88%)
Feb 07, 2024 0.1650 0.1700 0.1650 0.1700 106,838 -0.00(-2.86%)
Feb 06, 2024 0.1650 0.1750 0.1650 0.1750 70,562 +0.00(+2.94%)
Feb 05, 2024 0.1650 0.1700 0.1650 0.1700 22,145 +0.00(+0.00%)
Feb 02, 2024 0.1750 0.1750 0.1700 0.1700 46,500 -0.00(-2.86%)
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.