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

Falcon Oil & Gas Ltd (TSV: FO )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 31, 2018 0.3000 0.3100 0.3000 0.3000 120,320 +0.00(+0.00%)
Jan 30, 2018 0.3100 0.3000 0.2900 0.3000 35,850 +0.00(+0.00%)
Jan 29, 2018 0.3000 0.3100 0.2900 0.3000 39,095 +0.01(+1.69%)
Jan 26, 2018 0.2900 0.3000 0.2900 0.2950 382,350 +0.01(+5.36%)
Jan 25, 2018 0.2800 0.2950 0.2800 0.2800 200,515 +0.00(+0.00%)
Jan 24, 2018 0.2900 0.2950 0.2800 0.2800 327,114 -0.02(-6.67%)
Jan 23, 2018 0.3000 0.3000 0.2900 0.3000 139,120 +0.00(+0.00%)
Jan 22, 2018 0.3150 0.3150 0.3000 0.3000 92,766 -0.02(-4.76%)
Jan 19, 2018 0.3100 0.3150 0.3050 0.3150 222,939 +0.02(+6.78%)
Jan 18, 2018 0.3000 0.3000 0.2900 0.2950 77,852 +0.00(+0.00%)
Jan 17, 2018 0.2950 0.3100 0.2850 0.2950 125,149 -0.01(-1.67%)
Jan 16, 2018 0.2900 0.3050 0.2900 0.3000 307,100 +0.01(+1.69%)
Jan 15, 2018 0.2950 0.3000 0.2950 0.2950 12,050 -0.01(-1.67%)
Jan 12, 2018 0.2950 0.3050 0.2950 0.3000 237,585 -0.02(-4.76%)
Jan 11, 2018 0.3050 0.3150 0.3050 0.3150 173,486 +0.00(+0.00%)
Jan 10, 2018 0.3100 0.3150 0.3000 0.3150 442,815 +0.01(+3.28%)
Jan 09, 2018 0.3100 0.3100 0.2950 0.3050 348,202 +0.00(+0.00%)
Jan 08, 2018 0.3150 0.3150 0.3000 0.3050 165,300 -0.01(-1.61%)
Jan 05, 2018 0.3000 0.3100 0.3000 0.3100 222,348 +0.01(+1.64%)
Jan 04, 2018 0.3250 0.3250 0.3000 0.3050 282,300 -0.02(-4.69%)
Jan 03, 2018 0.3050 0.3200 0.3000 0.3200 455,910 +0.02(+4.92%)
Jan 02, 2018 0.3200 0.3250 0.3050 0.3050 321,083 -0.01(-3.17%)
Dec 29, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Dec 28, 2017 0.3300 0.3300 0.3150 0.3200 271,980 -0.01(-1.54%)
Dec 27, 2017 0.3200 0.3300 0.3200 0.3250 434,719 +0.00(+0.00%)
Dec 22, 2017 0.3400 0.3400 0.3250 0.3250 169,368 -0.02(-4.41%)
Dec 21, 2017 0.3400 0.3400 0.3300 0.3400 235,580 +0.01(+1.49%)
Dec 20, 2017 0.3300 0.3550 0.3300 0.3350 192,750 +0.02(+6.35%)
Dec 19, 2017 0.3550 0.3650 0.3050 0.3150 395,900 -0.05(-13.70%)
Dec 18, 2017 0.3800 0.3800 0.3650 0.3650 213,068 -0.02(-5.19%)
Dec 15, 2017 0.3850 0.3850 0.3800 0.3850 45,822 +0.02(+4.05%)
Dec 14, 2017 0.4050 0.4050 0.3700 0.3700 178,163 -0.03(-7.50%)
Dec 13, 2017 0.4050 0.4100 0.3950 0.4000 477,641 -0.01(-1.23%)
Dec 12, 2017 0.4150 0.4150 0.4000 0.4050 673,308 +0.03(+6.58%)
Dec 11, 2017 0.3800 0.3800 0.3700 0.3800 109,075 +0.00(+0.00%)
Dec 08, 2017 0.3800 0.3850 0.3700 0.3800 254,140 -0.01(-1.30%)
Dec 07, 2017 0.3850 0.3900 0.3800 0.3850 302,500 +0.01(+1.32%)
Dec 06, 2017 0.3750 0.3800 0.3650 0.3800 225,929 +0.01(+1.33%)
Dec 05, 2017 0.3700 0.3750 0.3650 0.3750 394,737 +0.02(+4.17%)
Dec 04, 2017 0.3700 0.3700 0.3450 0.3600 237,686 -0.01(-2.70%)
Dec 01, 2017 0.3400 0.3700 0.3350 0.3700 89,559 +0.03(+10.45%)
Nov 30, 2017 0.3250 0.3650 0.3200 0.3350 349,953 +0.02(+4.69%)
Nov 29, 2017 0.3200 0.3200 0.3050 0.3200 81,175 +0.01(+3.23%)
Nov 28, 2017 0.3150 0.3200 0.3000 0.3100 163,914 -0.01(-3.13%)
Nov 27, 2017 0.3200 0.3050 0.3200 40,168 +0.02(+4.92%)
Nov 24, 2017 0.3050 0.3050 0.3000 0.3050 121,752 +0.00(+0.00%)
Nov 23, 2017 0.3250 0.3250 0.3000 0.3050 112,483 -0.02(-4.69%)
Nov 22, 2017 0.3100 0.3200 0.3100 0.3200 179,292 -0.02(-5.88%)
Nov 21, 2017 0.3150 0.3400 0.3150 0.3400 106,200 +0.03(+9.68%)
Nov 20, 2017 0.3200 0.3200 0.3050 0.3100 234,582 -0.01(-3.13%)
Nov 17, 2017 0.3200 0.3300 0.3150 0.3200 51,605 -0.01(-1.54%)
Nov 16, 2017 0.3250 0.3300 0.3250 0.3250 85,350 -0.01(-2.99%)
Nov 15, 2017 0.3250 0.3350 0.3250 0.3350 83,600 +0.01(+3.08%)
Nov 14, 2017 0.3300 0.3350 0.3000 0.3250 178,354 -0.02(-4.41%)
Nov 13, 2017 0.3350 0.3400 0.2300 0.3400 1,784,407 +0.02(+4.62%)
Nov 10, 2017 0.3250 0.3350 0.3250 0.3250 83,800 -0.02(-4.41%)
Nov 09, 2017 0.3200 0.3400 0.3200 0.3400 390,770 +0.01(+1.49%)
Nov 08, 2017 0.3300 0.3350 0.3200 0.3350 430,200 +0.00(+0.00%)
Nov 07, 2017 0.3300 0.3450 0.2650 0.3350 1,869,488 -0.04(-10.67%)
Nov 06, 2017 0.3700 0.3900 0.3700 0.3750 114,700 -0.01(-2.60%)
Nov 03, 2017 0.3700 0.3850 0.3700 0.3850 88,720 +0.01(+1.32%)
Nov 02, 2017 0.3700 0.3800 0.3700 0.3800 61,610 +0.01(+1.33%)
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.