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: 1:34 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.3600 0.3650 0.3400 0.3400 813,700 -0.02(-6.85%)
Jan 29, 2009 0.3750 0.3750 0.3600 0.3650 313,456 +0.00(+0.00%)
Jan 28, 2009 0.3550 0.3650 0.3500 0.3650 192,029 +0.02(+4.29%)
Jan 27, 2009 0.3600 0.3650 0.3500 0.3500 249,276 -0.01(-2.78%)
Jan 26, 2009 0.3650 0.3650 0.3500 0.3600 300,680 +0.00(+0.00%)
Jan 23, 2009 0.3700 0.3700 0.3550 0.3600 79,720 -0.01(-2.70%)
Jan 22, 2009 0.3650 0.3800 0.3600 0.3700 128,616 -0.01(-2.63%)
Jan 21, 2009 0.3750 0.3900 0.3600 0.3800 368,604 -0.01(-2.56%)
Jan 20, 2009 0.3950 0.4100 0.3850 0.3900 216,725 -0.02(-4.88%)
Jan 19, 2009 0.4200 0.4200 0.4000 0.4100 102,945 -0.01(-2.38%)
Jan 16, 2009 0.4300 0.4300 0.4000 0.4200 377,009 +0.02(+5.00%)
Jan 15, 2009 0.3700 0.4100 0.3700 0.4000 610,030 +0.04(+11.11%)
Jan 14, 2009 0.3500 0.4000 0.3400 0.3600 1,414,965 +0.01(+2.86%)
Jan 13, 2009 0.3900 0.4100 0.3450 0.3500 1,997,891 -0.04(-10.26%)
Jan 12, 2009 0.4000 0.4050 0.3900 0.3900 224,528 -0.01(-2.50%)
Jan 09, 2009 0.4000 0.4100 0.3800 0.4000 399,454 +0.01(+2.56%)
Jan 08, 2009 0.4200 0.4200 0.3850 0.3900 220,290 -0.03(-7.14%)
Jan 07, 2009 0.4600 0.4600 0.4000 0.4200 970,420 -0.02(-4.55%)
Jan 06, 2009 0.4500 0.4950 0.4050 0.4400 2,156,929 +0.01(+2.33%)
Jan 05, 2009 0.3450 0.4400 0.3350 0.4300 1,643,889 +0.09(+26.47%)
Jan 02, 2009 0.2950 0.3500 0.2800 0.3400 762,400 +0.06(+21.43%)
Jan 01, 2009 0.2550 0.2900 0.2550 0.2800 0 +0.00(+0.00%)
Dec 31, 2008 0.2550 0.2900 0.2550 0.2800 329,070 +0.02(+7.69%)
Dec 30, 2008 0.2800 0.3000 0.2400 0.2600 448,905 -0.02(-7.14%)
Dec 29, 2008 0.2250 0.2900 0.2250 0.2800 775,225 +0.07(+30.23%)
Dec 24, 2008 0.2100 0.2200 0.2100 0.2150 205,657 +0.01(+2.38%)
Dec 23, 2008 0.2050 0.2250 0.2050 0.2100 501,350 +0.01(+2.44%)
Dec 22, 2008 0.2100 0.2100 0.2000 0.2050 1,983,285 +0.00(+0.00%)
Dec 19, 2008 0.2000 0.2100 0.2000 0.2050 600,520 +0.00(+0.00%)
Dec 18, 2008 0.2050 0.2100 0.2000 0.2050 3,308,490 +0.00(+0.00%)
Dec 17, 2008 0.2050 0.2050 0.2050 0.2050 32,140 -0.01(-2.38%)
Dec 16, 2008 0.2050 0.2100 0.2000 0.2100 306,181 +0.01(+2.44%)
Dec 15, 2008 0.2100 0.2150 0.2000 0.2050 523,358 +0.00(+0.00%)
Dec 12, 2008 0.2050 0.2150 0.2000 0.2050 781,700 +0.00(+2.50%)
Dec 11, 2008 0.2350 0.2350 0.2000 0.2000 846,200 -0.04(-16.67%)
Dec 10, 2008 0.2300 0.2450 0.2100 0.2400 447,817 +0.00(+0.00%)
Dec 09, 2008 0.2550 0.2600 0.2400 0.2400 378,810 -0.02(-5.88%)
Dec 08, 2008 0.2500 0.2700 0.2500 0.2550 740,854 +0.02(+6.25%)
Dec 05, 2008 0.2300 0.2450 0.2250 0.2400 1,099,729 +0.03(+14.29%)
Dec 04, 2008 0.2050 0.2100 0.2000 0.2100 456,101 +0.01(+2.44%)
Dec 03, 2008 0.2050 0.2100 0.2000 0.2050 1,084,200 +0.00(+2.50%)
Dec 02, 2008 0.2050 0.2050 0.2000 0.2000 844,555 -0.00(-2.44%)
Dec 01, 2008 0.2100 0.2200 0.2000 0.2050 1,212,033 -0.01(-2.38%)
Nov 28, 2008 0.2000 0.2200 0.2000 0.2100 277,040 +0.01(+2.44%)
Nov 27, 2008 0.2050 0.2150 0.2000 0.2050 394,400 -0.01(-2.38%)
Nov 26, 2008 0.2150 0.2250 0.2100 0.2100 888,063 -0.01(-2.33%)
Nov 25, 2008 0.2100 0.2400 0.2000 0.2150 2,736,380 -0.01(-4.44%)
Nov 24, 2008 0.2700 0.3000 0.2150 0.2250 1,346,827 -0.01(-6.25%)
Nov 21, 2008 0.1750 0.2600 0.1700 0.2400 1,996,532 +0.05(+29.73%)
Nov 20, 2008 0.1950 0.1950 0.1750 0.1850 1,113,439 -0.02(-9.76%)
Nov 19, 2008 0.2150 0.2200 0.1950 0.2050 827,754 -0.02(-6.82%)
Nov 18, 2008 0.2400 0.2400 0.2100 0.2200 681,763 -0.02(-8.33%)
Nov 17, 2008 0.2500 0.2500 0.2200 0.2400 1,204,590 -0.02(-5.88%)
Nov 14, 2008 0.2600 0.2600 0.2400 0.2550 528,990 -0.01(-1.92%)
Nov 13, 2008 0.2700 0.2700 0.2500 0.2600 412,000 -0.01(-3.70%)
Nov 12, 2008 0.2750 0.2750 0.2600 0.2700 217,651 -0.01(-3.57%)
Nov 11, 2008 0.2800 0.2900 0.2700 0.2800 814,040 -0.01(-3.45%)
Nov 10, 2008 0.2950 0.3000 0.2800 0.2900 451,305 -0.01(-1.69%)
Nov 07, 2008 0.3000 0.3000 0.2900 0.2950 136,500 +0.00(+0.00%)
Nov 06, 2008 0.3000 0.3050 0.2900 0.2950 376,270 +0.00(+0.00%)
Nov 05, 2008 0.2900 0.3000 0.2850 0.2950 1,349,599 -0.01(-1.67%)
Nov 04, 2008 0.3200 0.3200 0.2900 0.3000 2,001,888 +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.