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: 3:06 PM EDT, Jun 10, 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 (%)
Nov 30, 2015 0.1300 0.1350 0.1300 0.1300 315,200 +0.00(+0.00%)
Nov 27, 2015 0.1300 0.1300 0.1300 0.1300 27,700 +0.00(+0.00%)
Nov 26, 2015 0.1300 0.1300 0.1300 0.1300 4,300 -0.01(-7.14%)
Nov 25, 2015 0.1300 0.1400 0.1200 0.1400 236,633 +0.01(+7.69%)
Nov 24, 2015 0.1350 0.1350 0.1300 0.1300 620,350 -0.01(-3.70%)
Nov 23, 2015 0.1300 0.1350 301,500 +0.01(+3.85%)
Nov 20, 2015 0.1400 0.1400 0.1300 0.1300 218,600 +0.00(+0.00%)
Nov 19, 2015 0.1400 0.1400 0.1300 0.1300 264,913 -0.01(-3.70%)
Nov 18, 2015 0.1350 0.1550 0.1350 0.1350 347,903 +0.00(+0.00%)
Nov 17, 2015 0.1450 0.1450 0.1350 0.1350 80,000 -0.01(-6.90%)
Nov 16, 2015 0.1450 0.1500 0.1450 0.1450 890,400 +0.00(+3.57%)
Nov 13, 2015 0.1400 0.1450 0.1400 0.1400 315,400 +0.01(+3.70%)
Nov 12, 2015 0.1350 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 11, 2015 0.1400 0.1400 0.1300 0.1300 62,700 -0.01(-7.14%)
Nov 10, 2015 0.1350 0.1400 0.1300 0.1400 81,404 +0.01(+7.69%)
Nov 09, 2015 0.1350 0.1350 0.1300 0.1300 48,400 -0.01(-3.70%)
Nov 06, 2015 0.1350 0.1350 0.1300 0.1350 22,500 +0.01(+3.85%)
Nov 05, 2015 0.1350 0.1350 0.1300 0.1300 25,219 +0.00(+0.00%)
Nov 04, 2015 0.1400 0.1400 0.1300 0.1300 24,489 +0.00(+0.00%)
Nov 03, 2015 0.1350 0.1400 0.1300 0.1300 169,000 -0.01(-3.70%)
Nov 02, 2015 0.1450 0.1450 0.1350 0.1350 92,500 -0.01(-6.90%)
Oct 30, 2015 0.1500 0.1500 0.1400 0.1450 464,875 -0.01(-3.33%)
Oct 29, 2015 0.1400 0.1500 0.1350 0.1500 252,076 +0.00(+0.00%)
Oct 28, 2015 0.1350 0.1500 0.1300 0.1500 552,000 +0.01(+11.11%)
Oct 27, 2015 0.1500 0.1500 0.1350 0.1350 400,900 -0.01(-10.00%)
Oct 26, 2015 0.1400 0.1500 0.1400 0.1500 883,281 +0.01(+7.14%)
Oct 23, 2015 0.1400 0.1400 0.1350 0.1400 706,900 +0.00(+0.00%)
Oct 22, 2015 0.1350 0.1400 0.1250 0.1400 1,309,738 +0.03(+27.27%)
Oct 21, 2015 0.1050 0.1100 0.1050 0.1100 440,949 +0.00(+0.00%)
Oct 20, 2015 0.1100 0.1100 0.1100 0.1100 93,541 +0.00(+0.00%)
Oct 19, 2015 0.1100 0.1100 0.1050 0.1100 979,000 -0.01(-8.33%)
Oct 16, 2015 0.1150 0.1200 0.1100 0.1200 149,599 +0.01(+9.09%)
Oct 15, 2015 0.1200 0.1200 0.1100 0.1100 130,364 -0.01(-8.33%)
Oct 14, 2015 0.1200 0.1200 0.1150 0.1200 345,000 +0.00(+4.35%)
Oct 13, 2015 0.1150 0.1200 0.1150 0.1150 264,650 -0.00(-4.17%)
Oct 09, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2015 0.1250 0.1250 0.1100 0.1200 1,502,402 -0.02(-11.11%)
Oct 07, 2015 0.1300 0.1350 0.1300 0.1350 24,200 +0.00(+0.00%)
Oct 06, 2015 0.1350 0.1350 0.1300 0.1350 152,500 +0.01(+3.85%)
Oct 05, 2015 0.1300 0.1300 0.1300 0.1300 11,100 +0.00(+0.00%)
Oct 02, 2015 0.1350 0.1350 0.1300 0.1300 30,000 +0.00(+0.00%)
Oct 01, 2015 0.1350 0.1350 0.1300 0.1300 191,000 +0.00(+0.00%)
Sep 30, 2015 0.1300 0.1350 0.1300 0.1300 1,999,500 -0.01(-3.70%)
Sep 29, 2015 0.1350 0.1350 0.1250 0.1350 345,354 +0.01(+3.85%)
Sep 28, 2015 0.1300 0.1350 0.1300 0.1300 56,040 -0.01(-3.70%)
Sep 25, 2015 0.1350 0.1350 0.1300 0.1350 100,484 -0.01(-3.57%)
Sep 24, 2015 0.1400 0.1400 0.1350 0.1400 59,424 +0.01(+3.70%)
Sep 23, 2015 0.1350 0.1400 0.1350 0.1350 312,000 +0.01(+3.85%)
Sep 22, 2015 0.1350 0.1350 0.1300 0.1300 38,300 -0.01(-3.70%)
Sep 21, 2015 0.1400 0.1400 0.1350 0.1350 20,200 +0.00(+0.00%)
Sep 18, 2015 0.1350 0.1350 0.1350 0.1350 18,500 -0.01(-3.57%)
Sep 17, 2015 0.1400 0.1400 0.1400 0.1400 170,872 +0.01(+3.70%)
Sep 16, 2015 0.1400 0.1400 0.1350 0.1350 167,761 -0.01(-3.57%)
Sep 15, 2015 0.1450 0.1450 0.1400 0.1400 33,000 +0.00(+0.00%)
Sep 14, 2015 0.1400 0.1400 0.1400 0.1400 205,214 -0.01(-6.67%)
Sep 11, 2015 0.1450 0.1500 0.1400 0.1500 461,500 +0.01(+11.11%)
Sep 10, 2015 0.1350 0.1350 0.1350 0.1350 25,000 +0.01(+3.85%)
Sep 09, 2015 0.1400 0.1400 0.1300 0.1300 195,534 -0.01(-3.70%)
Sep 08, 2015 0.1400 0.1400 0.1350 0.1350 32,500 -0.01(-3.57%)
Sep 04, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 03, 2015 0.1400 0.1400 0.1350 0.1350 97,391 -0.01(-3.57%)
Sep 02, 2015 0.1400 0.1400 0.1400 0.1400 107,783 -0.00(-3.45%)
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.