Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Oil & Gas Ltd (TSV: FO )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 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 31, 2013 0.2300 0.2450 0.2250 0.2450 216,139 +0.02(+8.89%)
May 30, 2013 0.2200 0.2300 0.2200 0.2250 386,448 +0.01(+2.27%)
May 29, 2013 0.2450 0.2450 0.2200 0.2200 639,554 +0.00(+0.00%)
May 28, 2013 0.2250 0.2300 0.2150 0.2200 455,694 +0.00(+0.00%)
May 27, 2013 0.2200 0.2250 0.2200 0.2200 21,800 +0.00(+0.00%)
May 24, 2013 0.2100 0.2250 0.2100 0.2200 743,119 +0.02(+7.32%)
May 23, 2013 0.2100 0.2100 0.2050 0.2050 504,500 -0.01(-2.38%)
May 22, 2013 0.2050 0.2100 0.2050 0.2100 125,600 +0.01(+2.44%)
May 21, 2013 0.2050 0.2050 0.2000 0.2050 112,863 +0.00(+2.50%)
May 17, 2013 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 16, 2013 0.1900 0.2000 0.1900 0.1950 156,401 +0.00(+0.00%)
May 15, 2013 0.2000 0.2050 0.1950 0.1950 128,515 -0.01(-2.50%)
May 13, 2013 0.2000 0.2000 0.2000 0.2000 319,600 +0.00(+0.00%)
May 10, 2013 0.2050 0.2050 0.2000 0.2000 208,550 +0.00(+0.00%)
May 09, 2013 0.2050 0.2050 0.2000 0.2000 394,150 +0.00(+0.00%)
May 08, 2013 0.2050 0.2050 0.2000 0.2000 157,745 +0.00(+0.00%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 5,200 +0.00(+0.00%)
May 06, 2013 0.2000 0.2000 0.1950 0.2000 373,000 +0.00(+0.00%)
May 03, 2013 0.1950 0.2000 0.1950 0.2000 1,294,454 +0.01(+2.56%)
May 02, 2013 0.1900 0.1950 0.1900 0.1950 49,100 +0.00(+0.00%)
May 01, 2013 0.1900 0.1950 0.1900 0.1950 32,088 +0.00(+0.00%)
Apr 30, 2013 0.1900 0.1950 0.1900 0.1950 87,162 +0.00(+0.00%)
Apr 29, 2013 0.2000 0.2000 0.1950 0.1950 612,308 +0.00(+0.00%)
Apr 26, 2013 0.2000 0.2000 0.1950 0.1950 446,010 -0.01(-2.50%)
Apr 25, 2013 0.2000 0.2000 0.2000 0.2000 20,045 +0.00(+0.00%)
Apr 24, 2013 0.2050 0.2100 0.2000 0.2000 168,500 +0.01(+2.56%)
Apr 23, 2013 0.2050 0.2100 0.1950 0.1950 137,000 -0.01(-2.50%)
Apr 22, 2013 0.2050 0.2100 0.2000 0.2000 150,200 -0.01(-4.76%)
Apr 19, 2013 0.2000 0.2100 0.2000 0.2100 74,825 +0.01(+7.69%)
Apr 18, 2013 0.1950 0.1950 0.1950 0.1950 165,815 +0.01(+2.63%)
Apr 17, 2013 0.2050 0.2100 0.1900 0.1900 198,600 -0.01(-7.32%)
Apr 16, 2013 0.1900 0.2050 0.1900 0.2050 898,318 +0.01(+7.89%)
Apr 15, 2013 0.1900 0.1950 0.1850 0.1900 606,603 +0.00(+0.00%)
Apr 12, 2013 0.1950 0.2000 0.1850 0.1900 436,400 +0.00(+0.00%)
Apr 11, 2013 0.1900 0.2000 0.1850 0.1900 335,220 -0.01(-5.00%)
Apr 10, 2013 0.1900 0.2000 0.1850 0.2000 417,843 +0.01(+2.56%)
Apr 09, 2013 0.2000 0.2000 0.1900 0.1950 791,975 -0.01(-7.14%)
Apr 08, 2013 0.2100 0.2100 0.2000 0.2100 291,318 +0.01(+2.44%)
Apr 05, 2013 0.2000 0.2050 0.2000 0.2050 21,500 -0.01(-2.38%)
Apr 04, 2013 0.2100 0.2150 0.2050 0.2100 287,700 -0.01(-4.55%)
Apr 03, 2013 0.2200 0.2200 0.2050 0.2200 414,599 +0.00(+0.00%)
Apr 02, 2013 0.2100 0.2200 0.2100 0.2200 383,474 +0.01(+4.76%)
Apr 01, 2013 0.2200 0.2200 0.2100 0.2100 89,617 -0.01(-2.33%)
Mar 28, 2013 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 27, 2013 0.2300 0.2300 0.2100 0.2100 1,049,766 -0.02(-8.70%)
Mar 26, 2013 0.2300 0.2300 0.2150 0.2300 368,100 +0.01(+2.22%)
Mar 25, 2013 0.2400 0.2400 0.2250 0.2250 601,864 -0.01(-6.25%)
Mar 22, 2013 0.2450 0.2500 0.2300 0.2400 931,815 -0.01(-4.00%)
Mar 21, 2013 0.2450 0.2500 0.2450 0.2500 97,923 +0.01(+4.17%)
Mar 20, 2013 0.2300 0.2500 0.2300 0.2400 561,918 +0.01(+2.13%)
Mar 19, 2013 0.2400 0.2400 0.2350 0.2350 76,967 -0.01(-2.08%)
Mar 18, 2013 0.2400 0.2450 0.2350 0.2400 287,499 +0.00(+0.00%)
Mar 15, 2013 0.2350 0.2400 0.2250 0.2400 766,258 +0.01(+2.13%)
Mar 14, 2013 0.2400 0.2550 0.2250 0.2350 1,222,045 -0.01(-4.08%)
Mar 13, 2013 0.2550 0.2550 0.2450 0.2450 156,563 -0.01(-2.00%)
Mar 12, 2013 0.2650 0.2650 0.2450 0.2500 1,041,766 -0.01(-3.85%)
Mar 11, 2013 0.2600 0.2700 0.2500 0.2600 124,600 -0.01(-1.89%)
Mar 08, 2013 0.2600 0.2800 0.2600 0.2650 523,702 +0.02(+8.16%)
Mar 07, 2013 0.2400 0.2500 0.2400 0.2450 175,587 +0.01(+4.26%)
Mar 06, 2013 0.2750 0.2750 0.2350 0.2350 330,114 -0.05(-16.07%)
Mar 05, 2013 0.2400 0.2800 0.2400 0.2800 265,566 +0.04(+16.67%)
Mar 04, 2013 0.2600 0.2600 0.2400 0.2400 211,860 -0.02(-7.69%)
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.