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

Falcon Oil & Gas Ltd (TSV: FO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.1250 0.1250 0.1200 0.1200 25,500 +0.00(+0.00%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 54,001 +0.00(+0.00%)
Aug 29, 2023 0.1150 0.1200 0.1150 0.1200 28,505 +0.00(+0.00%)
Aug 28, 2023 0.1200 0.1200 0.1200 0.1200 3,005 +0.00(+4.35%)
Aug 25, 2023 0.1200 0.1200 0.1150 0.1150 11,000 +0.00(+0.00%)
Aug 24, 2023 0.1150 0.1200 0.1150 0.1150 76,310 -0.00(-4.17%)
Aug 23, 2023 0.1150 0.1200 0.1150 0.1200 75,000 +0.00(+4.35%)
Aug 22, 2023 0.1100 0.1150 0.1100 0.1150 28,500 +0.01(+4.55%)
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 10,325 +0.00(+0.00%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 172,964 +0.00(+0.00%)
Aug 17, 2023 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Aug 16, 2023 0.1050 0.1100 0.1050 0.1100 34,500 +0.01(+4.76%)
Aug 15, 2023 0.1050 0.1050 0.1050 0.1050 69,533 -0.01(-8.70%)
Aug 14, 2023 0.1100 0.1150 0.1100 0.1150 33,000 +0.01(+4.55%)
Aug 10, 2023 0.1100 0 +0.00(+0.00%)
Aug 09, 2023 0.1050 0.1100 0.1050 0.1100 113,307 +0.01(+4.76%)
Aug 08, 2023 0.1100 0.1100 0.1050 0.1050 49,288 -0.01(-4.55%)
Aug 04, 2023 0.1100 0 +0.00(+0.00%)
Aug 03, 2023 0.1150 0.1150 0.1100 0.1100 7,874 +0.00(+0.00%)
Aug 02, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 01, 2023 0.1050 0.1150 0.1050 0.1150 85,112 +0.01(+4.55%)
Jul 31, 2023 0.1000 0.1100 0.1000 0.1100 57,604 +0.01(+10.00%)
Jul 28, 2023 0.1100 0.1100 0.1000 0.1000 13,769 -0.00(-4.76%)
Jul 27, 2023 0.1100 0.1100 0.1050 0.1050 30,400 +0.00(+0.00%)
Jul 26, 2023 0.1050 0.1050 0.1050 0.1050 50,800 +0.00(+0.00%)
Jul 25, 2023 0.1100 0.1100 0.1000 0.1050 146,950 -0.01(-4.55%)
Jul 24, 2023 0.1050 0.1100 0.1050 0.1100 142,500 +0.01(+4.76%)
Jul 21, 2023 0.1100 0.1100 0.1050 0.1050 283,733 -0.01(-4.55%)
Jul 20, 2023 0.1150 0.1150 0.1100 0.1100 240,224 -0.01(-4.35%)
Jul 19, 2023 0.1200 0.1200 0.1150 0.1150 124,093 -0.00(-4.17%)
Jul 18, 2023 0.1150 0.1200 0.1150 0.1200 206,600 +0.00(+4.35%)
Jul 17, 2023 0.1100 0.1150 0.1100 0.1150 7,000 +0.00(+0.00%)
Jul 14, 2023 0.1200 0.1200 0.1150 0.1150 12,415 +0.00(+0.00%)
Jul 13, 2023 0.1150 0.1150 0.1150 0.1150 48,400 +0.00(+0.00%)
Jul 12, 2023 0.1100 0.1200 0.1100 0.1150 70,851 +0.00(+0.00%)
Jul 11, 2023 0.1200 0.1200 0.1100 0.1150 26,198 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1100 0.1150 13,606 -0.00(-4.17%)
Jul 07, 2023 0.1100 0.1200 0.1100 0.1200 8,000 +0.00(+4.35%)
Jul 06, 2023 0.1150 0.1150 0.1080 0.1150 281,006 +0.01(+4.55%)
Jul 05, 2023 0.1150 0.1150 0.1100 0.1100 195,500 +0.00(+0.00%)
Jul 04, 2023 0.1250 0.1250 0.1100 0.1100 289,715 -0.01(-8.33%)
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%)
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.