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 30, 2014 0.1650 0.1750 0.1600 0.1600 793,810 +0.00(+0.00%)
May 29, 2014 0.1650 0.1650 0.1600 0.1600 632,900 -0.01(-3.03%)
May 28, 2014 0.1650 0.1650 0.1600 0.1650 110,900 +0.00(+0.00%)
May 27, 2014 0.1600 0.1650 0.1600 0.1650 211,868 +0.01(+6.45%)
May 26, 2014 0.1600 0.1600 0.1550 0.1550 114,976 +0.01(+3.33%)
May 23, 2014 0.1550 0.1550 0.1500 0.1500 354,617 +0.00(+0.00%)
May 22, 2014 0.1550 0.1550 0.1500 0.1500 89,850 -0.01(-3.23%)
May 21, 2014 0.1450 0.1550 0.1450 0.1550 168,840 +0.01(+6.90%)
May 20, 2014 0.1450 0.1500 0.1450 0.1450 78,984 -0.01(-3.33%)
May 16, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2014 0.1600 0.1600 0.1450 0.1500 394,700 -0.01(-3.23%)
May 14, 2014 0.1550 0.1600 0.1550 0.1550 86,560 +0.00(+0.00%)
May 13, 2014 0.1600 0.1600 0.1550 0.1550 172,815 +0.00(+0.00%)
May 12, 2014 0.1600 0.1650 0.1550 0.1550 414,957 -0.01(-3.13%)
May 09, 2014 0.1650 0.1650 0.1600 0.1600 625,929 -0.01(-3.03%)
May 08, 2014 0.1600 0.1650 0.1600 0.1650 105,617 +0.01(+3.13%)
May 07, 2014 0.1650 0.1650 0.1600 0.1600 248,877 -0.01(-3.03%)
May 06, 2014 0.1750 0.1750 0.1550 0.1650 1,011,145 -0.01(-8.33%)
May 05, 2014 0.1850 0.1850 0.1700 0.1800 1,258,271 +0.01(+2.86%)
May 02, 2014 0.1850 0.2100 0.1750 0.1750 7,325,827 +0.01(+9.37%)
May 01, 2014 0.1550 0.1600 0.1550 0.1600 1,242,100 +0.01(+3.23%)
Apr 30, 2014 0.1600 0.1600 0.1550 0.1550 244,850 -0.01(-3.13%)
Apr 29, 2014 0.1500 0.1600 0.1450 0.1600 713,501 +0.01(+6.67%)
Apr 28, 2014 0.1600 0.1600 0.1400 0.1500 2,795,248 +0.01(+3.45%)
Apr 25, 2014 0.1800 0.1800 0.1200 0.1450 10,439,420 -0.04(-19.44%)
Apr 24, 2014 0.1800 0.1800 0.1750 0.1800 349,100 -0.01(-2.70%)
Apr 23, 2014 0.1800 0.1850 0.1750 0.1850 161,025 +0.01(+2.78%)
Apr 22, 2014 0.1850 0.1900 0.1800 0.1800 115,319 +0.00(+0.00%)
Apr 21, 2014 0.1800 0.1850 0.1750 0.1800 229,148 +0.01(+5.88%)
Apr 17, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 16, 2014 0.1700 0.1750 0.1700 0.1700 40,690 +0.00(+0.00%)
Apr 15, 2014 0.1750 0.1750 0.1700 0.1700 353,040 +0.00(+0.00%)
Apr 14, 2014 0.1750 0.1750 0.1700 0.1700 130,402 -0.00(-2.86%)
Apr 11, 2014 0.1700 0.1750 0.1700 0.1750 79,983 +0.00(+2.94%)
Apr 10, 2014 0.1700 0.1800 0.1700 0.1700 89,670 +0.00(+0.00%)
Apr 09, 2014 0.1700 0.1750 0.1700 0.1700 202,000 -0.00(-2.86%)
Apr 08, 2014 0.1750 0.1750 0.1700 0.1750 87,154 +0.00(+0.00%)
Apr 07, 2014 0.1750 0.1800 0.1750 0.1750 110,760 -0.01(-2.78%)
Apr 04, 2014 0.1700 0.1800 0.1700 0.1800 611,970 +0.01(+2.86%)
Apr 03, 2014 0.1800 0.1800 0.1750 0.1750 20,500 +0.00(+0.00%)
Apr 02, 2014 0.1750 0.1800 0.1750 0.1750 153,672 +0.00(+0.00%)
Apr 01, 2014 0.1800 0.1800 0.1750 0.1750 67,335 -0.01(-2.78%)
Mar 31, 2014 0.1800 0.1800 0.1750 0.1800 110,232 +0.00(+0.00%)
Mar 28, 2014 0.1800 0.1850 0.1800 0.1800 520,500 +0.00(+0.00%)
Mar 27, 2014 0.1800 0.1900 0.1800 0.1800 83,018 +0.00(+0.00%)
Mar 26, 2014 0.1850 0.1850 0.1800 0.1800 180,410 +0.00(+0.00%)
Mar 25, 2014 0.1900 0.1900 0.1800 0.1800 289,737 -0.01(-5.26%)
Mar 24, 2014 0.1800 0.1900 0.1800 0.1900 724,507 +0.00(+0.00%)
Mar 21, 2014 0.1850 0.1900 0.1850 0.1900 280,849 +0.01(+5.56%)
Mar 20, 2014 0.1900 0.1900 0.1800 0.1800 845,684 -0.01(-5.26%)
Mar 19, 2014 0.1900 0.1900 0.1850 0.1900 210,675 +0.00(+0.00%)
Mar 18, 2014 0.1900 0.1950 0.1900 0.1900 638,672 +0.01(+2.70%)
Mar 17, 2014 0.1850 0.1850 0.1850 0.1850 684,695 +0.00(+0.00%)
Mar 14, 2014 0.1900 0.1900 0.1800 0.1850 508,181 +0.00(+0.00%)
Mar 13, 2014 0.1800 0.1900 0.1800 0.1850 1,355,776 +0.01(+2.78%)
Mar 12, 2014 0.1800 0.1850 0.1800 0.1800 384,473 +0.00(+0.00%)
Mar 11, 2014 0.1850 0.1850 0.1800 0.1800 572,400 +0.00(+0.00%)
Mar 10, 2014 0.1850 0.1850 0.1800 0.1800 161,688 +0.00(+0.00%)
Mar 07, 2014 0.1800 0.1850 0.1800 0.1800 147,430 -0.01(-2.70%)
Mar 06, 2014 0.1850 0.1850 0.1800 0.1850 141,331 +0.00(+0.00%)
Mar 05, 2014 0.1850 0.1900 0.1800 0.1850 397,485 +0.00(+0.00%)
Mar 04, 2014 0.1850 0.1900 0.1850 0.1850 114,400 +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.