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 (%)
Jun 30, 2010 0.1650 0.1750 0.1650 0.1750 182,469 +0.00(+0.00%)
Jun 29, 2010 0.1700 0.1750 0.1700 0.1750 151,000 -0.01(-2.78%)
Jun 25, 2010 0.1750 0.1800 0.1750 0.1800 568,660 -0.01(-2.70%)
Jun 24, 2010 0.1800 0.1850 0.1800 0.1850 245,800 +0.01(+5.71%)
Jun 23, 2010 0.1750 0.1800 0.1750 0.1750 221,906 -0.01(-2.78%)
Jun 22, 2010 0.1800 0.1850 0.1800 0.1800 244,400 -0.01(-2.70%)
Jun 21, 2010 0.1750 0.1850 0.1750 0.1850 489,863 +0.01(+2.78%)
Jun 18, 2010 0.1750 0.1800 0.1750 0.1800 238,500 +0.01(+2.86%)
Jun 17, 2010 0.1800 0.1800 0.1750 0.1750 140,010 -0.01(-2.78%)
Jun 16, 2010 0.1800 0.1850 0.1750 0.1800 527,175 +0.01(+2.86%)
Jun 15, 2010 0.1800 0.1850 0.1750 0.1750 879,308 -0.01(-2.78%)
Jun 14, 2010 0.1750 0.1800 0.1750 0.1800 280,012 +0.00(+0.00%)
Jun 11, 2010 0.1700 0.1800 0.1700 0.1800 834,075 +0.01(+5.88%)
Jun 10, 2010 0.1800 0.1850 0.1700 0.1700 502,250 -0.00(-2.86%)
Jun 09, 2010 0.1800 0.1850 0.1750 0.1750 455,838 -0.02(-7.89%)
Jun 08, 2010 0.1900 0.1900 0.1700 0.1900 797,509 +0.01(+5.56%)
Jun 07, 2010 0.1700 0.1900 0.1650 0.1800 1,346,282 +0.01(+5.88%)
Jun 04, 2010 0.1800 0.1800 0.1650 0.1700 408,152 +0.00(+0.00%)
Jun 03, 2010 0.1750 0.1750 0.1700 0.1700 235,900 +0.00(+0.00%)
Jun 02, 2010 0.1700 0.1800 0.1600 0.1700 431,640 +0.00(+0.00%)
Jun 01, 2010 0.1800 0.1800 0.1700 0.1700 421,710 -0.01(-8.11%)
May 31, 2010 0.1850 0.1850 0.1750 0.1850 318,725 +0.01(+5.71%)
May 28, 2010 0.1750 0.1800 0.1750 0.1750 294,365 +0.00(+0.00%)
May 27, 2010 0.1750 0.1850 0.1750 0.1750 289,818 +0.00(+0.00%)
May 26, 2010 0.1800 0.1850 0.1750 0.1750 540,940 -0.01(-2.78%)
May 25, 2010 0.1800 0.1800 0.1700 0.1800 685,400 -0.01(-2.70%)
May 21, 2010 0.1700 0.1850 0.1600 0.1850 668,103 +0.01(+8.82%)
May 20, 2010 0.1750 0.1750 0.1700 0.1700 138,082 -0.01(-5.56%)
May 19, 2010 0.1700 0.1800 0.1700 0.1800 630,603 +0.01(+9.09%)
May 18, 2010 0.1900 0.1900 0.1650 0.1650 687,417 -0.02(-10.81%)
May 17, 2010 0.1850 0.1950 0.1850 0.1850 194,732 -0.01(-2.63%)
May 14, 2010 0.1900 0.1900 0.1850 0.1900 434,000 +0.01(+5.56%)
May 13, 2010 0.1850 0.1900 0.1800 0.1800 321,732 +0.00(+0.00%)
May 12, 2010 0.1950 0.1950 0.1800 0.1800 305,733 -0.01(-2.70%)
May 11, 2010 0.1950 0.1950 0.1800 0.1850 374,159 -0.01(-5.13%)
May 10, 2010 0.1900 0.2000 0.1900 0.1950 660,938 +0.01(+5.41%)
May 07, 2010 0.1800 0.2000 0.1800 0.1850 600,455 +0.00(+0.00%)
May 06, 2010 0.1850 0.2000 0.1850 0.1850 1,035,775 +0.00(+0.00%)
May 05, 2010 0.1900 0.1900 0.1850 0.1850 319,155 -0.02(-7.50%)
May 04, 2010 0.2100 0.2100 0.1900 0.2000 724,682 -0.00(-2.44%)
May 03, 2010 0.2050 0.2150 0.1950 0.2050 654,792 +0.00(+2.50%)
Apr 30, 2010 0.2100 0.2100 0.2000 0.2000 199,681 +0.00(+0.00%)
Apr 29, 2010 0.2000 0.2100 0.2000 0.2000 350,530 +0.00(+0.00%)
Apr 28, 2010 0.2050 0.2100 0.2000 0.2000 344,527 -0.00(-2.44%)
Apr 27, 2010 0.2050 0.2100 0.2050 0.2050 301,113 +0.00(+0.00%)
Apr 26, 2010 0.2100 0.2150 0.2050 0.2050 673,336 -0.01(-2.38%)
Apr 23, 2010 0.2150 0.2200 0.2050 0.2100 731,699 -0.01(-2.33%)
Apr 22, 2010 0.2100 0.2200 0.2050 0.2150 271,334 +0.01(+2.38%)
Apr 21, 2010 0.2050 0.2150 0.2050 0.2100 566,090 +0.01(+2.44%)
Apr 20, 2010 0.2000 0.2100 0.2000 0.2050 302,921 +0.00(+0.00%)
Apr 19, 2010 0.2000 0.2100 0.2000 0.2050 230,224 +0.00(+2.50%)
Apr 16, 2010 0.2150 0.2150 0.2000 0.2000 413,078 -0.01(-4.76%)
Apr 15, 2010 0.2200 0.2200 0.2050 0.2100 825,622 -0.01(-4.55%)
Apr 14, 2010 0.2250 0.2250 0.1950 0.2200 1,472,355 +0.00(+0.00%)
Apr 13, 2010 0.2300 0.2300 0.2200 0.2200 831,415 -0.01(-4.35%)
Apr 12, 2010 0.2200 0.2300 0.2200 0.2300 3,135,223 +0.02(+6.98%)
Apr 09, 2010 0.2050 0.2250 0.2050 0.2150 4,581,566 +0.02(+13.16%)
Apr 08, 2010 0.1800 0.1900 0.1800 0.1900 2,235,247 +0.01(+5.56%)
Apr 07, 2010 0.1900 0.1900 0.1800 0.1800 543,704 +0.00(+0.00%)
Apr 06, 2010 0.1850 0.1900 0.1800 0.1800 512,040 -0.01(-2.70%)
Apr 05, 2010 0.1850 0.1900 0.1800 0.1850 491,521 +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.