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 (%)
Apr 30, 2008 0.9700 0.9800 0.8700 0.9100 2,459,975 -0.05(-5.21%)
Apr 29, 2008 1.040 1.040 0.9400 0.9600 3,942,422 -0.11(-10.28%)
Apr 28, 2008 1.110 1.140 1.030 1.070 2,807,776 -0.04(-3.60%)
Apr 25, 2008 1.160 1.200 1.090 1.110 5,050,936 -0.02(-1.77%)
Apr 24, 2008 1.060 1.200 1.050 1.130 9,799,264 +0.07(+6.60%)
Apr 23, 2008 1.010 1.140 1.000 1.060 9,935,435 +0.05(+4.95%)
Apr 22, 2008 0.9000 1.020 0.8900 1.010 12,067,604 +0.13(+14.77%)
Apr 21, 2008 0.8900 0.8900 0.8500 0.8800 1,686,241 -0.01(-1.12%)
Apr 18, 2008 0.8700 0.9100 0.8500 0.8900 3,358,048 +0.00(+0.00%)
Apr 17, 2008 0.9100 0.9400 0.8700 0.8900 4,599,878 -0.03(-3.26%)
Apr 16, 2008 0.8000 0.9200 0.7900 0.9200 7,693,676 +0.14(+17.95%)
Apr 15, 2008 0.8700 0.8700 0.7600 0.7800 7,164,123 -0.12(-13.33%)
Apr 14, 2008 0.9800 1.010 0.8800 0.9000 11,265,180 -0.11(-10.89%)
Apr 11, 2008 1.150 1.350 0.8700 1.010 52,674,416 +0.06(+6.32%)
Apr 10, 2008 0.8900 0.9500 0.7900 0.9500 7,575,822 +0.08(+9.20%)
Apr 09, 2008 0.8500 0.9100 0.8400 0.8700 8,312,056 +0.04(+4.82%)
Apr 08, 2008 0.8300 0.8400 0.7600 0.8300 4,902,128 +0.02(+2.47%)
Apr 07, 2008 0.7500 0.8100 0.7100 0.8100 8,259,480 +0.13(+19.12%)
Apr 04, 2008 0.6300 0.7100 0.6300 0.6800 5,802,656 +0.08(+13.33%)
Apr 03, 2008 0.5900 0.6300 0.5800 0.6000 3,860,009 +0.02(+3.45%)
Apr 02, 2008 0.5400 0.5900 0.5300 0.5800 3,062,425 +0.07(+13.73%)
Apr 01, 2008 0.5000 0.5400 0.5000 0.5100 4,473,239 +0.04(+7.37%)
Mar 31, 2008 0.4400 0.5000 0.4350 0.4750 5,204,469 +0.05(+11.76%)
Mar 28, 2008 0.4600 0.4650 0.4250 0.4250 2,086,251 -0.03(-5.56%)
Mar 27, 2008 0.4850 0.4950 0.4500 0.4500 794,712 -0.03(-7.22%)
Mar 26, 2008 0.4600 0.4850 0.4600 0.4850 2,440,090 +0.03(+7.78%)
Mar 25, 2008 0.4200 0.4700 0.4200 0.4500 3,244,089 +0.04(+8.43%)
Mar 24, 2008 0.4350 0.4500 0.4100 0.4150 2,084,230 -0.02(-3.49%)
Mar 21, 2008 0.4450 0.4450 0.4250 0.4300 1,608,541 +0.00(+0.00%)
Mar 20, 2008 0.4450 0.4450 0.4250 0.4300 1,608,541 -0.02(-3.37%)
Mar 19, 2008 0.4500 0.4500 0.4350 0.4450 5,029,470 +0.01(+1.14%)
Mar 18, 2008 0.4850 0.4900 0.4300 0.4400 5,827,123 -0.03(-7.37%)
Mar 17, 2008 0.4850 0.5100 0.4650 0.4750 1,142,390 -0.02(-3.06%)
Mar 14, 2008 0.5000 0.5200 0.4850 0.4900 1,420,467 -0.03(-5.77%)
Mar 13, 2008 0.4700 0.5200 0.4500 0.5200 2,322,191 +0.06(+13.04%)
Mar 12, 2008 0.4900 0.4900 0.4600 0.4600 779,000 -0.01(-2.13%)
Mar 11, 2008 0.4500 0.5200 0.4400 0.4700 6,561,948 +0.03(+6.82%)
Mar 10, 2008 0.5100 0.5100 0.4350 0.4400 3,472,100 -0.07(-13.73%)
Mar 07, 2008 0.5400 0.5700 0.4900 0.5100 3,672,883 -0.04(-7.27%)
Mar 06, 2008 0.6000 0.6000 0.5200 0.5500 6,193,516 -0.04(-6.78%)
Mar 05, 2008 0.6000 0.7700 0.5600 0.5900 16,513,985 -0.01(-1.67%)
Mar 04, 2008 0.4900 0.6000 0.4850 0.6000 3,341,855 +0.11(+22.45%)
Mar 03, 2008 0.4950 0.5000 0.4800 0.4900 1,455,576 +0.01(+1.03%)
Feb 29, 2008 0.5000 0.5200 0.4600 0.4850 2,898,159 -0.03(-4.90%)
Feb 28, 2008 0.5300 0.5700 0.4900 0.5100 7,146,754 -0.01(-1.92%)
Feb 27, 2008 0.4100 0.5600 0.4100 0.5200 10,648,661 +0.11(+28.40%)
Feb 26, 2008 0.4150 0.4200 0.4000 0.4050 1,212,050 +0.00(+0.00%)
Feb 25, 2008 0.4400 0.4450 0.4000 0.4050 1,931,748 -0.03(-7.95%)
Feb 22, 2008 0.4600 0.4700 0.4400 0.4400 3,012,252 -0.02(-4.35%)
Feb 21, 2008 0.4000 0.4600 0.4000 0.4600 2,320,730 +0.06(+15.00%)
Feb 20, 2008 0.4000 0.4050 0.3900 0.4000 596,800 +0.01(+1.27%)
Feb 19, 2008 0.4100 0.4200 0.3950 0.3950 754,535 +0.00(+0.00%)
Feb 18, 2008 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 15, 2008 0.3950 0.4000 0.3900 0.3950 316,640 +0.01(+1.28%)
Feb 14, 2008 0.4000 0.4150 0.3900 0.3900 1,136,250 -0.01(-2.50%)
Feb 13, 2008 0.4000 0.4000 0.3900 0.4000 1,385,500 +0.00(+0.00%)
Feb 12, 2008 0.4200 0.4200 0.3900 0.4000 1,306,210 -0.01(-3.61%)
Feb 11, 2008 0.3950 0.4200 0.3950 0.4150 586,300 +0.01(+3.75%)
Feb 08, 2008 0.3900 0.4000 0.3900 0.4000 715,902 +0.01(+2.56%)
Feb 07, 2008 0.3950 0.4050 0.3900 0.3900 519,992 -0.01(-1.27%)
Feb 06, 2008 0.3900 0.4150 0.3900 0.3950 465,903 +0.01(+1.28%)
Feb 05, 2008 0.4000 0.4050 0.3900 0.3900 1,756,459 -0.02(-3.70%)
Feb 04, 2008 0.4100 0.4150 0.3750 0.4050 1,354,741 +0.01(+1.25%)
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.