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 (%)
May 29, 2009 0.5200 0.5400 0.5100 0.5100 408,125 -0.01(-1.92%)
May 28, 2009 0.5100 0.5200 0.5000 0.5200 345,984 +0.00(+0.00%)
May 27, 2009 0.5500 0.5500 0.5000 0.5200 480,001 -0.02(-3.70%)
May 26, 2009 0.5700 0.5700 0.5200 0.5400 1,484,690 -0.04(-6.90%)
May 25, 2009 0.5800 0.5900 0.5700 0.5800 525,925 +0.00(+0.00%)
May 22, 2009 0.5700 0.6500 0.5500 0.5800 1,090,628 +0.02(+3.57%)
May 21, 2009 0.5500 0.6000 0.5500 0.5600 911,026 -0.02(-3.45%)
May 20, 2009 0.6600 0.6600 0.5600 0.5800 1,780,070 -0.08(-12.12%)
May 19, 2009 0.7400 0.7600 0.6600 0.6600 4,526,246 +0.02(+3.13%)
May 17, 2009 0.5500 0.6600 0.5200 0.6400 578,165 -0.02(-3.03%)
May 15, 2009 0.5500 0.6600 0.5200 0.6600 578,165 +0.12(+22.22%)
May 14, 2009 0.5200 0.5500 0.5200 0.5400 578,165 +0.02(+3.85%)
May 13, 2009 0.5100 0.5400 0.5100 0.5200 500,649 -0.01(-1.89%)
May 12, 2009 0.5100 0.5500 0.5100 0.5300 563,288 +0.02(+3.92%)
May 11, 2009 0.4800 0.5200 0.4600 0.5100 441,515 +0.02(+4.08%)
May 08, 2009 0.5200 0.5200 0.4800 0.4900 988,555 -0.01(-2.00%)
May 07, 2009 0.5000 0.5500 0.5000 0.5000 1,003,682 -0.01(-1.96%)
May 06, 2009 0.5200 0.5300 0.4800 0.5100 888,067 +0.01(+2.00%)
May 05, 2009 0.4300 0.5200 0.4300 0.5000 3,030,934 +0.08(+19.05%)
May 04, 2009 0.3900 0.4200 0.3900 0.4200 250,524 +0.03(+9.09%)
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.