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 (%)
Oct 31, 2018 0.2400 0.2600 0.2400 0.2600 42,624 +0.01(+4.00%)
Oct 30, 2018 0.2400 0.2550 0.2400 0.2500 15,500 +0.00(+0.00%)
Oct 29, 2018 0.2400 0.2550 0.2400 0.2500 138,200 +0.00(+0.00%)
Oct 26, 2018 0.2600 0.2600 0.2500 0.2500 104,518 +0.00(+0.00%)
Oct 25, 2018 0.2600 0.2600 0.2450 0.2500 80,663 -0.01(-3.85%)
Oct 24, 2018 0.2550 0.2600 0.2500 0.2600 143,000 +0.00(+0.00%)
Oct 23, 2018 0.2600 0.2600 0.2550 0.2600 213,669 +0.01(+4.00%)
Oct 22, 2018 0.2800 0.2800 0.2500 0.2500 109,965 -0.02(-5.66%)
Oct 19, 2018 0.2550 0.2650 0.2500 0.2650 89,500 +0.01(+1.92%)
Oct 18, 2018 0.2650 0.2650 0.2500 0.2600 152,300 -0.01(-1.89%)
Oct 17, 2018 0.2600 0.2650 0.2600 0.2650 47,100 +0.01(+1.92%)
Oct 16, 2018 0.2600 0.2800 0.2500 0.2600 406,282 +0.00(+0.00%)
Oct 15, 2018 0.2700 0.2700 0.2300 0.2600 352,478 -0.01(-1.89%)
Oct 12, 2018 0.2750 0.2800 0.2650 0.2650 119,297 -0.01(-1.85%)
Oct 11, 2018 0.2750 0.2850 0.2650 0.2700 246,304 +0.00(+0.00%)
Oct 10, 2018 0.2800 0.2900 0.2700 0.2700 84,013 -0.01(-3.57%)
Oct 09, 2018 0.2800 0.2900 0.2800 0.2800 23,592 +0.00(+0.00%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 04, 2018 0.2950 0.3000 0.2900 0.2900 100,447 -0.01(-1.69%)
Oct 03, 2018 0.2750 0.2950 0.2750 0.2950 136,409 +0.02(+7.27%)
Oct 02, 2018 0.2900 0.2900 0.2750 0.2750 82,371 +0.00(+0.00%)
Oct 01, 2018 0.2800 0.2800 0.2700 0.2750 78,729 -0.01(-1.79%)
Sep 28, 2018 0.2900 0.2900 0.2800 0.2800 77,900 -0.00(-1.75%)
Sep 27, 2018 0.2850 0.2900 0.2800 0.2850 31,500 +0.00(+1.79%)
Sep 26, 2018 0.2950 0.2950 0.2800 0.2800 103,500 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2800 0.2800 113,064 -0.01(-3.45%)
Sep 24, 2018 0.2950 0.2950 0.2900 0.2900 127,380 -0.01(-1.69%)
Sep 21, 2018 0.3000 0.3000 0.2900 0.2950 170,335 +0.00(+0.00%)
Sep 20, 2018 0.2950 0.3000 0.2950 0.2950 310,154 +0.00(+0.00%)
Sep 19, 2018 0.3000 0.3000 0.2950 0.2950 42,800 -0.01(-1.67%)
Sep 18, 2018 0.3100 0.3100 0.3000 0.3000 36,075 +0.00(+0.00%)
Sep 17, 2018 0.3050 0.3050 0.3000 0.3000 275,750 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3050 0.3000 0.3000 375,541 -0.01(-3.23%)
Sep 13, 2018 0.3050 0.3100 0.3050 0.3100 75,566 -0.01(-1.59%)
Sep 12, 2018 0.3100 0.3150 0.3000 0.3150 185,499 +0.01(+1.61%)
Sep 11, 2018 0.3000 0.3150 0.3000 0.3100 121,500 +0.01(+3.33%)
Sep 10, 2018 0.3100 0.3100 0.2950 0.3000 479,968 -0.01(-1.64%)
Sep 07, 2018 0.3000 0.3100 0.3000 0.3050 15,083 +0.00(+0.00%)
Sep 06, 2018 0.3050 0.3100 0.3050 0.3050 44,200 +0.01(+1.67%)
Sep 05, 2018 0.3000 0.3050 0.2950 0.3000 279,600 -0.01(-1.64%)
Sep 04, 2018 0.3100 0.3200 0.3000 0.3050 512,500 -0.01(-3.17%)
Aug 31, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 30, 2018 0.3100 0.3150 0.3050 0.3150 65,738 +0.01(+3.28%)
Aug 29, 2018 0.3100 0.3150 0.3000 0.3050 146,950 +0.00(+0.00%)
Aug 28, 2018 0.3100 0.3100 0.3050 0.3050 58,035 +0.01(+1.67%)
Aug 27, 2018 0.3100 0.3100 0.3000 0.3000 190,600 -0.02(-4.76%)
Aug 24, 2018 0.3100 0.3200 0.3100 0.3150 71,269 +0.01(+1.61%)
Aug 23, 2018 0.3250 0.3250 0.3100 0.3100 40,050 -0.01(-1.59%)
Aug 22, 2018 0.3200 0.3250 0.3000 0.3150 280,894 +0.01(+1.61%)
Aug 21, 2018 0.3100 0.3200 0.3100 0.3100 28,500 -0.01(-3.13%)
Aug 20, 2018 0.3100 0.3250 0.3100 0.3200 29,698 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3350 0.3050 0.3200 37,975 -0.01(-3.03%)
Aug 16, 2018 0.3000 0.3300 0.2950 0.3300 226,790 +0.04(+11.86%)
Aug 15, 2018 0.3000 0.3000 0.2950 0.2950 165,355 -0.01(-1.67%)
Aug 14, 2018 0.3050 0.3050 0.3000 0.3000 171,000 -0.01(-1.64%)
Aug 13, 2018 0.3100 0.3200 0.3050 0.3050 149,550 -0.02(-4.69%)
Aug 10, 2018 0.3200 0.3200 0.3200 0.3200 49,000 +0.00(+0.00%)
Aug 09, 2018 0.3250 0.3300 0.3200 0.3200 45,454 +0.00(+0.00%)
Aug 08, 2018 0.3050 0.3200 0.3000 0.3200 26,269 +0.02(+6.67%)
Aug 07, 2018 0.3100 0.3150 0.3000 0.3000 173,066 +0.00(+0.00%)
Aug 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 02, 2018 0.3000 0.3000 0.3000 0.3000 98,500 -0.01(-3.23%)
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.