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 (%)
Feb 28, 2023 0.1550 0.1550 0.1500 0.1500 94,683 +0.00(+0.00%)
Feb 27, 2023 0.1500 0.1500 0.1500 0.1500 315,000 +0.00(+0.00%)
Feb 24, 2023 0.1500 0.1500 0.1500 0.1500 97,050 +0.00(+0.00%)
Feb 23, 2023 0.1550 0.1550 0.1500 0.1500 363,136 +0.00(+0.00%)
Feb 22, 2023 0.1550 0.1600 0.1500 0.1500 518,422 -0.01(-3.23%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1550 103,900 -0.01(-3.13%)
Feb 17, 2023 0.1600 0 +0.00(+0.00%)
Feb 16, 2023 0.1600 0.1650 0.1600 0.1600 798,500 +0.01(+3.23%)
Feb 15, 2023 0.1550 0.1550 0.1550 0.1550 38,500 +0.00(+0.00%)
Feb 14, 2023 0.1500 0.1550 0.1500 0.1550 177,200 +0.01(+3.33%)
Feb 13, 2023 0.1450 0.1550 0.1450 0.1500 29,500 +0.00(+0.00%)
Feb 10, 2023 0.1550 0.1550 0.1500 0.1500 20,600 -0.01(-3.23%)
Feb 09, 2023 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Feb 08, 2023 0.1550 0.1550 0.1550 0.1550 201,400 +0.00(+0.00%)
Feb 07, 2023 0.1500 0.1550 0.1500 0.1550 82,383 +0.01(+3.33%)
Feb 06, 2023 0.1600 0.1600 0.1500 0.1500 238,817 -0.01(-6.25%)
Feb 03, 2023 0.1600 0.1650 0.1600 0.1600 137,156 -0.01(-3.03%)
Feb 02, 2023 0.1600 0.1650 0.1600 0.1650 160,282 +0.01(+3.13%)
Feb 01, 2023 0.1600 0.1600 0.1600 0.1600 216,100 +0.00(+0.00%)
Jan 31, 2023 0.1500 0.1600 0.1500 0.1600 156,500 +0.01(+3.23%)
Jan 30, 2023 0.1600 0.1600 0.1550 0.1550 133,486 +0.00(+0.00%)
Jan 27, 2023 0.1650 0.1700 0.1550 0.1550 199,500 -0.01(-3.13%)
Jan 26, 2023 0.1600 0.1600 0.1600 0.1600 45,715 +0.00(+0.00%)
Jan 25, 2023 0.1650 0.1650 0.1600 0.1600 224,000 -0.01(-3.03%)
Jan 24, 2023 0.1500 0.1650 0.1500 0.1650 234,841 +0.01(+3.13%)
Jan 23, 2023 0.1600 0.1600 0.1600 0.1600 79,215 +0.00(+0.00%)
Jan 20, 2023 0.1600 0.1600 0.1550 0.1600 45,500 +0.01(+3.23%)
Jan 19, 2023 0.1600 0.1600 0.1550 0.1550 171,027 -0.01(-3.13%)
Jan 18, 2023 0.1600 0.1600 0.1550 0.1600 178,177 +0.00(+0.00%)
Jan 17, 2023 0.1600 0.1650 0.1550 0.1600 281,179 -0.01(-3.03%)
Jan 16, 2023 0.1500 0.1650 0.1450 0.1650 220,401 +0.02(+17.86%)
Jan 13, 2023 0.1500 0.1600 0.1400 0.1400 671,757 -0.00(-3.45%)
Jan 12, 2023 0.1400 0.1450 0.1400 0.1450 168,575 +0.01(+7.41%)
Jan 11, 2023 0.1350 0.1350 0.1350 0.1350 8,458 +0.00(+0.00%)
Jan 10, 2023 0.1350 0.1400 0.1300 0.1350 203,000 +0.01(+3.85%)
Jan 09, 2023 0.1300 0.1400 0.1300 0.1300 100,500 +0.00(+0.00%)
Jan 06, 2023 0.1250 0.1350 0.1250 0.1300 135,165 -0.01(-3.70%)
Jan 05, 2023 0.1350 0.1400 0.1350 0.1350 32,200 +0.01(+8.00%)
Jan 04, 2023 0.1300 0.1350 0.1250 0.1250 55,600 -0.01(-7.41%)
Jan 03, 2023 0.1400 0.1400 0.1350 0.1350 20,010 +0.01(+3.85%)
Dec 29, 2022 0.1300 0 +0.00(+0.00%)
Dec 28, 2022 0.1400 0.1400 0.1300 0.1300 53,168 -0.01(-7.14%)
Dec 23, 2022 0.1400 0 +0.02(+12.00%)
Dec 22, 2022 0.1300 0.1300 0.1250 0.1250 30,500 +0.00(+0.00%)
Dec 21, 2022 0.1400 0.1400 0.1250 0.1250 219,505 -0.02(-10.71%)
Dec 20, 2022 0.1350 0.1400 0.1350 0.1400 123,500 +0.01(+3.70%)
Dec 19, 2022 0.1350 0.1350 0.1350 0.1350 761,825 +0.01(+3.85%)
Dec 16, 2022 0.1250 0.1300 0.1250 0.1300 81,100 +0.01(+4.00%)
Dec 15, 2022 0.1150 0.1400 0.1150 0.1250 1,110,678 +0.01(+13.64%)
Dec 14, 2022 0.1100 0.1100 0.1100 0.1100 84,500 +0.00(+0.00%)
Dec 13, 2022 0.1100 0.1100 0.1100 0.1100 108,093 -0.01(-4.35%)
Dec 12, 2022 0.1100 0.1150 0.1100 0.1150 38,686 +0.01(+4.55%)
Dec 09, 2022 0.1050 0.1100 0.1050 0.1100 841,587 +0.01(+4.76%)
Dec 08, 2022 0.1000 0.1050 0.1000 0.1050 50,960 +0.00(+0.00%)
Dec 07, 2022 0.1050 0.1050 0.1050 0.1050 85,110 +0.00(+0.00%)
Dec 06, 2022 0.1100 0.1100 0.1050 0.1050 221,111 +0.00(+0.00%)
Dec 05, 2022 0.1050 0.1150 0.1050 0.1050 417,160 -0.01(-4.55%)
Dec 02, 2022 0.1100 0.1100 0.1100 0.1100 11,610 +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.