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: 11:52 AM EDT, May 10, 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, 2021 0.1200 0.1200 0.1100 0.1150 132,454 -0.00(-4.17%)
Apr 29, 2021 0.1100 0.1200 0.1100 0.1200 5,519 +0.00(+4.35%)
Apr 28, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Apr 27, 2021 0.1200 0.1200 0.1200 0.1200 48,000 +0.00(+0.00%)
Apr 26, 2021 0.1100 0.1200 0.1100 0.1200 214,500 +0.00(+0.00%)
Apr 23, 2021 0.1150 0.1200 0.1150 0.1200 323,000 +0.01(+9.09%)
Apr 22, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Apr 21, 2021 0.1100 0.1100 0.1100 0.1100 48,000 +0.01(+4.76%)
Apr 20, 2021 0.1150 0.1150 0.1050 0.1050 36,200 -0.01(-4.55%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1100 181,019 +0.00(+0.00%)
Apr 16, 2021 0.1100 0.1100 0.1100 0.1100 1,400 -0.01(-4.35%)
Apr 15, 2021 0.1150 0.1150 0.1150 0.1150 38,000 +0.01(+4.55%)
Apr 14, 2021 0.1150 0.1150 0.1100 0.1100 26,194 -0.01(-4.35%)
Apr 13, 2021 0.1150 0.1200 0.1150 0.1150 117,000 +0.01(+4.55%)
Apr 12, 2021 0.1150 0.1150 0.1100 0.1100 137,360 -0.01(-4.35%)
Apr 09, 2021 0.1100 0.1150 0.1100 0.1150 92,050 +0.01(+4.55%)
Apr 08, 2021 0.1100 0.1150 0.1050 0.1100 262,595 -0.01(-4.35%)
Apr 07, 2021 0.1050 0.1150 0.1050 0.1150 599,300 +0.01(+15.00%)
Apr 06, 2021 0.1100 0.1100 0.1000 0.1000 21,470 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1000 0.1000 170,100 -0.01(-9.09%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 31, 2021 0.1100 0.1100 0.1000 0.1100 629,393 +0.00(+0.00%)
Mar 30, 2021 0.1100 0.1100 0.1100 0.1100 82,100 -0.01(-4.35%)
Mar 29, 2021 0.1150 0.1150 0.1100 0.1150 271,715 +0.00(+0.00%)
Mar 26, 2021 0.1200 0.1200 0.1150 0.1150 69,284 +0.00(+0.00%)
Mar 25, 2021 0.1150 0.1200 0.1150 0.1150 161,700 +0.00(+0.00%)
Mar 24, 2021 0.1150 0.1150 0.1150 0.1150 7,800 +0.01(+4.55%)
Mar 23, 2021 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Mar 22, 2021 0.1100 0.1150 0.1100 0.1100 102,500 -0.01(-4.35%)
Mar 19, 2021 0.1150 0.1200 0.1100 0.1150 111,200 -0.00(-4.17%)
Mar 18, 2021 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Mar 17, 2021 0.1150 0.1200 0.1150 0.1200 102,500 +0.01(+9.09%)
Mar 16, 2021 0.1150 0.1150 0.1100 0.1100 394,950 -0.01(-4.35%)
Mar 15, 2021 0.1200 0.1200 0.1150 0.1150 263,360 -0.00(-4.17%)
Mar 12, 2021 0.1150 0.1300 0.1150 0.1200 1,116,382 -0.01(-4.00%)
Mar 11, 2021 0.1250 0.1250 0.1250 0.1250 21,500 +0.00(+0.00%)
Mar 10, 2021 0.1200 0.1250 0.1200 0.1250 27,800 +0.01(+4.17%)
Mar 09, 2021 0.1200 0.1300 0.1200 0.1200 228,128 +0.00(+0.00%)
Mar 08, 2021 0.1150 0.1300 0.1050 0.1200 735,740 +0.01(+9.09%)
Mar 05, 2021 0.1200 0.1300 0.1050 0.1100 754,352 -0.01(-4.35%)
Mar 04, 2021 0.1100 0.1150 0.1100 0.1150 235,000 +0.00(+0.00%)
Mar 03, 2021 0.1100 0.1150 0.1100 0.1150 245,000 +0.00(+0.00%)
Mar 02, 2021 0.1250 0.1250 0.1150 0.1150 71,644 -0.01(-8.00%)
Mar 01, 2021 0.1100 0.1300 0.1100 0.1250 430,202 +0.01(+8.70%)
Feb 26, 2021 0.1250 0.1250 0.1150 0.1150 453,031 -0.00(-4.17%)
Feb 25, 2021 0.1200 0.1200 0.1200 0.1200 211,439 +0.00(+0.00%)
Feb 24, 2021 0.1150 0.1200 0.1100 0.1200 177,990 +0.00(+4.35%)
Feb 23, 2021 0.1100 0.1150 0.1100 0.1150 109,282 +0.00(+0.00%)
Feb 22, 2021 0.1150 0.1200 0.1150 0.1150 233,000 -0.00(-4.17%)
Feb 19, 2021 0.1200 0.1200 0.1150 0.1200 253,608 +0.00(+0.00%)
Feb 18, 2021 0.1150 0.1250 0.1150 0.1200 336,400 +0.00(+4.35%)
Feb 17, 2021 0.1150 0.1200 0.1150 0.1150 121,000 +0.00(+0.00%)
Feb 16, 2021 0.1250 0.1250 0.1150 0.1150 578,618 -0.01(-8.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 11, 2021 0.1250 0.1250 0.1200 0.1200 573,652 -0.01(-4.00%)
Feb 10, 2021 0.1250 0.1300 0.1250 0.1250 361,707 -0.01(-3.85%)
Feb 09, 2021 0.1250 0.1300 0.1250 0.1300 153,500 +0.01(+4.00%)
Feb 08, 2021 0.1250 0.1350 0.1250 0.1250 177,355 -0.01(-7.41%)
Feb 05, 2021 0.1300 0.1350 0.1300 0.1350 39,825 +0.01(+3.85%)
Feb 04, 2021 0.1350 0.1350 0.1300 0.1300 78,300 +0.00(+0.00%)
Feb 03, 2021 0.1250 0.1300 0.1250 0.1300 221,523 +0.00(+0.00%)
Feb 02, 2021 0.1300 0.1300 0.1300 0.1300 117,740 +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.