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, 2019 0.2500 0.2500 0.2350 0.2350 956,401 -0.02(-6.00%)
May 30, 2019 0.2500 0.2550 0.2500 0.2500 290,157 +0.00(+0.00%)
May 29, 2019 0.2500 0.2550 0.2500 0.2500 650,000 -0.01(-1.96%)
May 28, 2019 0.2450 0.2550 0.2450 0.2550 99,357 +0.01(+2.00%)
May 27, 2019 0.2400 0.2500 0.2400 0.2500 32,575 +0.01(+4.17%)
May 24, 2019 0.2500 0.2600 0.2400 0.2400 204,146 -0.01(-2.04%)
May 23, 2019 0.2600 0.2600 0.2400 0.2450 341,267 -0.02(-5.77%)
May 22, 2019 0.2550 0.2900 0.2450 0.2600 498,569 +0.01(+4.00%)
May 21, 2019 0.2500 0.2600 0.2400 0.2500 560,291 -0.02(-5.66%)
May 17, 2019 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 16, 2019 0.2700 0.2750 0.2700 0.2750 34,000 -0.01(-5.17%)
May 15, 2019 0.2950 0.3000 0.2900 0.2900 5,500 +0.01(+5.45%)
May 14, 2019 0.2850 0.2900 0.2750 0.2750 198,831 -0.01(-1.79%)
May 13, 2019 0.2800 0.2850 0.2800 0.2800 231,000 +0.01(+1.82%)
May 10, 2019 0.2800 0.2850 0.2750 0.2750 169,000 -0.01(-1.79%)
May 09, 2019 0.2800 0.2850 0.2700 0.2800 135,109 -0.01(-3.45%)
May 08, 2019 0.2800 0.2950 0.2750 0.2900 79,590 +0.00(+0.00%)
May 07, 2019 0.2900 0.3000 0.2900 0.2900 127,543 -0.02(-4.92%)
May 06, 2019 0.2800 0.3050 0.2800 0.3050 30,500 +0.02(+7.02%)
May 03, 2019 0.3000 0.3050 0.2800 0.2850 192,691 +0.00(+1.79%)
May 02, 2019 0.2750 0.2800 0.2700 0.2800 104,364 +0.00(+0.00%)
Apr 30, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Apr 29, 2019 0.2850 0.2850 0.2850 0.2850 3,831 -0.01(-1.72%)
Apr 26, 2019 0.2750 0.2900 0.2750 0.2900 78,450 +0.00(+0.00%)
Apr 25, 2019 0.2950 0.2950 0.2900 0.2900 29,416 -0.01(-3.33%)
Apr 24, 2019 0.2700 0.3000 0.2700 0.3000 304,736 +0.01(+3.45%)
Apr 23, 2019 0.2700 0.2900 0.2550 0.2900 686,097 +0.01(+5.45%)
Apr 22, 2019 0.2800 0.2800 0.2750 0.2750 139,285 -0.01(-1.79%)
Apr 18, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 17, 2019 0.2900 0.2900 0.2900 0.2900 26,697 -0.01(-1.69%)
Apr 16, 2019 0.3000 0.3000 0.2950 0.2950 311,321 -0.01(-1.67%)
Apr 15, 2019 0.3000 0.3000 0.2950 0.3000 39,347 +0.01(+1.69%)
Apr 12, 2019 0.2950 0.3000 0.2950 0.2950 24,600 +0.00(+0.00%)
Apr 11, 2019 0.3000 0.3000 0.2950 0.2950 33,625 -0.01(-1.67%)
Apr 10, 2019 0.3000 0.3100 0.3000 0.3000 356,325 +0.00(+0.00%)
Apr 09, 2019 0.3200 0.3200 0.3000 0.3000 13,000 -0.01(-1.64%)
Apr 08, 2019 0.3050 0.3050 0.3050 0.3050 34,469 +0.00(+0.00%)
Apr 05, 2019 0.3100 0.3100 0.3050 0.3050 112,000 +0.01(+1.67%)
Apr 04, 2019 0.3000 0.3100 0.2950 0.3000 51,000 +0.00(+0.00%)
Apr 03, 2019 0.3000 0.3000 0.3000 0.3000 106,000 +0.00(+0.00%)
Apr 02, 2019 0.3000 0.3000 0.3000 0.3000 18,400 +0.00(+0.00%)
Apr 01, 2019 0.3050 0.3050 0.2950 0.3000 46,500 -0.01(-1.64%)
Mar 29, 2019 0.2950 0.3050 0.2950 0.3050 27,000 +0.00(+0.00%)
Mar 28, 2019 0.2950 0.3050 0.2950 0.3050 115,313 +0.00(+0.00%)
Mar 27, 2019 0.2950 0.3050 0.2950 0.3050 49,246 +0.00(+0.00%)
Mar 26, 2019 0.2900 0.3050 0.2900 0.3050 195,806 +0.02(+5.17%)
Mar 25, 2019 0.3050 0.3050 0.2850 0.2900 116,950 -0.01(-3.33%)
Mar 22, 2019 0.3050 0.3050 0.2900 0.3000 53,972 +0.01(+1.69%)
Mar 21, 2019 0.3050 0.3100 0.2950 0.2950 69,100 -0.01(-1.67%)
Mar 20, 2019 0.2950 0.3000 0.2950 0.3000 1,500 -0.01(-1.64%)
Mar 19, 2019 0.2950 0.3050 0.2950 0.3050 228,938 +0.01(+1.67%)
Mar 18, 2019 0.3050 0.3100 0.3000 0.3000 166,973 -0.01(-1.64%)
Mar 15, 2019 0.3150 0.3150 0.3050 0.3050 553,997 +0.00(+0.00%)
Mar 14, 2019 0.3100 0.3100 0.3050 0.3050 452,190 -0.01(-1.61%)
Mar 13, 2019 0.3200 0.3200 0.3100 0.3100 393,800 -0.01(-1.59%)
Mar 12, 2019 0.3250 0.3300 0.3100 0.3150 1,009,391 +0.01(+1.61%)
Mar 11, 2019 0.3200 0.3250 0.3100 0.3100 429,532 -0.01(-3.13%)
Mar 08, 2019 0.3150 0.3200 0.3150 0.3200 47,589 +0.01(+1.59%)
Mar 07, 2019 0.3250 0.3300 0.3150 0.3150 287,800 +0.00(+0.00%)
Mar 06, 2019 0.3250 0.3250 0.3150 0.3150 127,040 -0.01(-3.08%)
Mar 05, 2019 0.3350 0.3350 0.3200 0.3250 144,773 +0.01(+1.56%)
Mar 04, 2019 0.3200 0.3250 0.3150 0.3200 348,340 +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.