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 (%)
Sep 30, 2010 0.1550 0.1550 0.1500 0.1550 96,300 +0.01(+3.33%)
Sep 29, 2010 0.1550 0.1550 0.1500 0.1500 165,900 +0.00(+0.00%)
Sep 28, 2010 0.1550 0.1550 0.1500 0.1500 259,455 +0.00(+0.00%)
Sep 27, 2010 0.1500 0.1600 0.1500 0.1500 122,600 +0.00(+0.00%)
Sep 24, 2010 0.1550 0.1600 0.1500 0.1500 298,406 -0.01(-3.23%)
Sep 23, 2010 0.1700 0.1700 0.1550 0.1550 679,524 +0.00(+0.00%)
Sep 22, 2010 0.1500 0.1650 0.1500 0.1550 1,163,324 +0.00(+0.00%)
Sep 21, 2010 0.1500 0.1550 0.1500 0.1550 265,850 +0.00(+0.00%)
Sep 20, 2010 0.1600 0.1600 0.1550 0.1550 858,603 -0.01(-3.13%)
Sep 17, 2010 0.1600 0.1600 0.1600 0.1600 278,300 +0.01(+3.23%)
Sep 15, 2010 0.1600 0.1600 0.1550 0.1550 328,100 -0.01(-3.13%)
Sep 14, 2010 0.1600 0.1650 0.1600 0.1600 318,696 +0.00(+0.00%)
Sep 13, 2010 0.1600 0.1600 0.1600 0.1600 257,260 +0.00(+0.00%)
Sep 10, 2010 0.1600 0.1650 0.1600 0.1600 201,172 +0.00(+0.00%)
Sep 09, 2010 0.1600 0.1650 0.1600 0.1600 322,494 -0.01(-3.03%)
Sep 08, 2010 0.1600 0.1650 0.1600 0.1650 596,575 +0.00(+0.00%)
Sep 07, 2010 0.1650 0.1650 0.1650 0.1650 122,137 +0.00(+0.00%)
Sep 03, 2010 0.1700 0.1700 0.1600 0.1650 327,904 +0.01(+3.13%)
Sep 02, 2010 0.1650 0.1650 0.1600 0.1600 537,763 -0.01(-3.03%)
Sep 01, 2010 0.1700 0.1750 0.1650 0.1650 710,718 +0.00(+0.00%)
Aug 31, 2010 0.1700 0.1750 0.1650 0.1650 259,765 -0.01(-2.94%)
Aug 30, 2010 0.1700 0.1800 0.1700 0.1700 248,288 +0.01(+3.03%)
Aug 27, 2010 0.1700 0.1750 0.1650 0.1650 334,736 +0.00(+0.00%)
Aug 26, 2010 0.1750 0.1800 0.1650 0.1650 536,946 -0.01(-5.71%)
Aug 25, 2010 0.1800 0.1850 0.1700 0.1750 450,282 -0.01(-5.41%)
Aug 24, 2010 0.1850 0.1900 0.1800 0.1850 442,033 -0.01(-2.63%)
Aug 23, 2010 0.1900 0.1950 0.1900 0.1900 176,323 +0.00(+0.00%)
Aug 20, 2010 0.1950 0.1950 0.1900 0.1900 257,715 +0.01(+2.70%)
Aug 19, 2010 0.1850 0.1950 0.1850 0.1850 488,392 +0.00(+0.00%)
Aug 18, 2010 0.2050 0.2050 0.1850 0.1850 306,533 -0.01(-5.13%)
Aug 17, 2010 0.1950 0.2000 0.1950 0.1950 152,113 +0.00(+0.00%)
Aug 16, 2010 0.2000 0.2050 0.1950 0.1950 428,241 -0.01(-2.50%)
Aug 13, 2010 0.2050 0.2100 0.2000 0.2000 214,950 -0.00(-2.44%)
Aug 12, 2010 0.2100 0.2100 0.2050 0.2050 106,150 +0.00(+0.00%)
Aug 11, 2010 0.2100 0.2100 0.2050 0.2050 156,500 -0.01(-4.65%)
Aug 10, 2010 0.2200 0.2200 0.2100 0.2150 169,528 +0.00(+0.00%)
Aug 09, 2010 0.2200 0.2200 0.2100 0.2150 191,525 +0.00(+0.00%)
Aug 06, 2010 0.2050 0.2200 0.2050 0.2150 202,769 +0.01(+4.88%)
Aug 05, 2010 0.2100 0.2100 0.2050 0.2050 243,893 +0.00(+0.00%)
Aug 04, 2010 0.2050 0.2100 0.2050 0.2050 68,730 +0.00(+0.00%)
Aug 03, 2010 0.2050 0.2200 0.2050 0.2050 369,944 -0.01(-4.65%)
Jul 30, 2010 0.2150 0.2150 0.2050 0.2150 198,500 +0.00(+0.00%)
Jul 29, 2010 0.2150 0.2150 0.2000 0.2150 559,033 +0.00(+0.00%)
Jul 28, 2010 0.2250 0.2250 0.2050 0.2150 820,157 -0.01(-2.27%)
Jul 27, 2010 0.2200 0.2300 0.2200 0.2200 1,057,888 +0.00(+0.00%)
Jul 26, 2010 0.2000 0.2200 0.2000 0.2200 1,282,406 +0.03(+15.79%)
Jul 23, 2010 0.2000 0.2050 0.1900 0.1900 686,435 -0.01(-7.32%)
Jul 22, 2010 0.1900 0.2050 0.1900 0.2050 1,355,639 +0.01(+7.89%)
Jul 21, 2010 0.1900 0.1950 0.1800 0.1900 1,010,377 +0.00(+0.00%)
Jul 20, 2010 0.1750 0.1950 0.1700 0.1900 2,056,235 +0.02(+8.57%)
Jul 19, 2010 0.1800 0.1800 0.1700 0.1750 365,723 +0.00(+2.94%)
Jul 16, 2010 0.1700 0.1800 0.1700 0.1700 246,320 -0.01(-5.56%)
Jul 15, 2010 0.1700 0.1800 0.1700 0.1800 595,400 +0.01(+5.88%)
Jul 14, 2010 0.1700 0.1800 0.1700 0.1700 419,621 +0.00(+0.00%)
Jul 13, 2010 0.1700 0.1750 0.1650 0.1700 363,236 -0.00(-2.86%)
Jul 12, 2010 0.1600 0.1750 0.1600 0.1750 839,590 +0.01(+6.06%)
Jul 09, 2010 0.1700 0.1750 0.1650 0.1650 183,700 +0.00(+0.00%)
Jul 08, 2010 0.1750 0.1750 0.1650 0.1650 127,600 +0.00(+0.00%)
Jul 07, 2010 0.1700 0.1750 0.1650 0.1650 377,420 -0.01(-2.94%)
Jul 06, 2010 0.1750 0.1800 0.1700 0.1700 292,297 -0.00(-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.