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

Falcon Oil & Gas Ltd (TSV: FO )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 14, 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, 2023 0.1200 0 +0.00(+0.00%)
Jun 29, 2023 0.1250 0.1250 0.1200 0.1200 256,100 +0.00(+0.00%)
Jun 28, 2023 0.1300 0.1300 0.1150 0.1200 364,620 -0.01(-4.00%)
Jun 27, 2023 0.1300 0.1300 0.1200 0.1250 586,500 -0.01(-7.41%)
Jun 26, 2023 0.1250 0.1400 0.1250 0.1350 542,640 +0.01(+8.00%)
Jun 23, 2023 0.1000 0.1250 0.1000 0.1250 1,220,105 +0.02(+19.05%)
Jun 22, 2023 0.1050 0.1150 0.0950 0.1050 2,832,281 -0.07(-41.67%)
Jun 21, 2023 0.1750 0.1800 0.1700 0.1800 106,605 +0.00(+0.00%)
Jun 20, 2023 0.1750 0.1800 0.1700 0.1800 203,643 -0.01(-2.70%)
Jun 19, 2023 0.1850 0.1850 0.1850 0.1850 8,604 +0.01(+2.78%)
Jun 16, 2023 0.1700 0.1800 0.1700 0.1800 375,800 +0.01(+2.86%)
Jun 15, 2023 0.1750 0.1750 0.1750 0.1750 27,310 -0.01(-5.41%)
May 08, 2023 0.1800 0.1900 0.1800 0.1850 435,800 +0.01(+8.82%)
May 05, 2023 0.1700 0.1800 0.1700 0.1700 534,034 -0.01(-5.56%)
May 04, 2023 0.1750 0.1800 0.1750 0.1800 34,244 +0.01(+5.88%)
May 03, 2023 0.1650 0.1800 0.1650 0.1700 281,850 -0.01(-5.56%)
May 02, 2023 0.1900 0.1950 0.1700 0.1800 687,854 -0.02(-12.20%)
May 01, 2023 0.2000 0.2150 0.1900 0.2050 604,508 +0.01(+5.13%)
Apr 28, 2023 0.1700 0.2050 0.1700 0.1950 1,178,286 +0.03(+18.18%)
Apr 27, 2023 0.1650 0.1700 0.1650 0.1650 485,950 +0.00(+0.00%)
Apr 26, 2023 0.1500 0.1650 0.1500 0.1650 385,700 +0.02(+10.00%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 71,900 +0.00(+0.00%)
Apr 24, 2023 0.1450 0.1500 0.1450 0.1500 10,001 +0.00(+0.00%)
Apr 21, 2023 0.1500 0.1500 0.1500 0.1500 54,429 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1500 0.1450 0.1500 74,000 -0.01(-3.23%)
Apr 18, 2023 0.1500 0.1550 0.1500 0.1550 66,600 +0.01(+3.33%)
Apr 17, 2023 0.1500 0.1500 0.1450 0.1500 330,000 +0.01(+7.14%)
Apr 14, 2023 0.1350 0.1400 0.1350 0.1400 11,600 +0.00(+0.00%)
Apr 13, 2023 0.1400 0.1400 0.1400 0.1400 42,040 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1450 0.1300 0.1400 624,250 -0.01(-6.67%)
Apr 11, 2023 0.1500 0.1500 0.1500 0.1500 5,900 +0.01(+3.45%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1450 82,300 +0.00(+0.00%)
Apr 06, 2023 0.1450 0 -0.01(-3.33%)
Apr 05, 2023 0.1450 0.1500 0.1450 0.1500 13,500 +0.01(+3.45%)
Apr 04, 2023 0.1450 0.1450 0.1350 0.1450 380,500 -0.01(-3.33%)
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.