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

Falcon Oil & Gas Ltd (TSV: FO )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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, 2018 0.3800 0.3800 0.3500 0.3500 175,050 -0.01(-1.41%)
May 30, 2018 0.3650 0.3650 0.3550 0.3550 142,430 -0.04(-8.97%)
May 29, 2018 0.3600 0.3900 0.3450 0.3900 283,291 +0.05(+13.04%)
May 28, 2018 0.3600 0.3600 0.3450 0.3450 87,047 -0.01(-1.43%)
May 25, 2018 0.3600 0.3650 0.3500 0.3500 545,519 +0.00(+0.00%)
May 24, 2018 0.3600 0.3600 0.3500 0.3500 26,700 +0.00(+0.00%)
May 23, 2018 0.3650 0.3800 0.3500 0.3500 251,618 -0.02(-4.11%)
May 22, 2018 0.3800 0.3800 0.3650 0.3650 406,677 -0.03(-7.59%)
May 18, 2018 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
May 17, 2018 0.3850 0.4000 0.3550 0.3550 234,500 -0.03(-7.79%)
May 16, 2018 0.3900 0.3900 0.3800 0.3850 81,107 -0.01(-1.28%)
May 15, 2018 0.3900 0.3900 0.3800 0.3900 231,280 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3800 0.3900 289,910 -0.01(-1.27%)
May 11, 2018 0.3550 0.4000 0.3550 0.3950 379,543 +0.05(+14.49%)
May 10, 2018 0.3400 0.3450 0.3350 0.3450 243,500 +0.00(+1.47%)
May 09, 2018 0.3200 0.3400 0.3200 0.3400 228,589 +0.00(+0.00%)
May 08, 2018 0.3450 0.3600 0.3400 0.3400 195,786 -0.01(-2.86%)
May 07, 2018 0.3600 0.3600 0.3400 0.3500 224,683 +0.01(+1.45%)
May 04, 2018 0.3650 0.3650 0.3300 0.3450 705,018 -0.01(-1.43%)
May 03, 2018 0.3500 0.3500 0.3400 0.3500 325,970 +0.01(+1.45%)
May 02, 2018 0.3550 0.3550 0.3450 0.3450 141,700 -0.01(-2.82%)
May 01, 2018 0.3450 0.3550 0.3400 0.3550 362,006 +0.00(+0.00%)
Apr 30, 2018 0.3700 0.3700 0.3500 0.3550 236,716 -0.03(-6.58%)
Apr 27, 2018 0.3900 0.3900 0.3700 0.3800 376,893 -0.01(-1.30%)
Apr 26, 2018 0.3800 0.3950 0.3800 0.3850 486,897 +0.00(+0.00%)
Apr 25, 2018 0.3900 0.3900 0.3800 0.3850 61,478 -0.01(-1.28%)
Apr 24, 2018 0.3950 0.3950 0.3850 0.3900 666,539 +0.00(+0.00%)
Apr 23, 2018 0.3900 0.3950 0.3850 0.3900 111,650 -0.01(-1.27%)
Apr 20, 2018 0.3900 0.4000 0.3800 0.3950 669,656 -0.03(-7.06%)
Apr 19, 2018 0.4350 0.4400 0.4200 0.4250 780,281 -0.01(-2.30%)
Apr 18, 2018 0.4400 0.4500 0.4250 0.4350 1,052,569 +0.01(+2.35%)
Apr 17, 2018 0.4350 0.4400 0.3950 0.4250 4,351,210 -0.02(-3.41%)
Apr 16, 2018 0.4100 0.4400 0.4100 0.4400 2,179,388 +0.03(+8.64%)
Apr 13, 2018 0.3900 0.4100 0.3900 0.4050 924,172 +0.04(+9.46%)
Apr 12, 2018 0.3600 0.3800 0.3600 0.3700 190,300 -0.01(-1.33%)
Apr 11, 2018 0.3750 0.3750 0.3700 0.3750 227,740 -0.01(-1.32%)
Apr 10, 2018 0.3800 0.3800 0.3800 0.3800 36,500 +0.00(+0.00%)
Apr 09, 2018 0.3800 0.3800 0.3750 0.3800 224,410 +0.01(+1.33%)
Apr 06, 2018 0.3600 0.3800 0.3600 0.3750 256,850 +0.02(+5.63%)
Apr 05, 2018 0.3450 0.3550 0.3400 0.3550 1,320,912 +0.01(+2.90%)
Apr 04, 2018 0.3400 0.3450 0.3400 0.3450 273,800 +0.00(+1.47%)
Apr 03, 2018 0.3350 0.3450 0.3350 0.3400 300,426 +0.01(+1.49%)
Apr 02, 2018 0.3350 0.3500 0.3350 0.3350 98,044 +0.00(+0.00%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3400 447,288 -0.00(-1.45%)
Mar 27, 2018 0.3550 0.3650 0.3400 0.3450 1,617,029 +0.00(+1.47%)
Mar 26, 2018 0.3300 0.3500 0.3200 0.3400 591,970 +0.03(+9.68%)
Mar 23, 2018 0.3300 0.3300 0.3100 0.3100 112,350 -0.02(-6.06%)
Mar 22, 2018 0.3350 0.3350 0.3250 0.3300 77,800 -0.01(-1.49%)
Mar 21, 2018 0.3350 0.3400 0.3300 0.3350 209,200 -0.01(-1.47%)
Mar 20, 2018 0.3350 0.3400 0.3350 0.3400 181,136 +0.02(+4.62%)
Mar 19, 2018 0.3400 0.3400 0.3250 0.3250 61,527 -0.01(-1.52%)
Mar 16, 2018 0.3300 0.3400 0.3300 0.3300 118,963 +0.00(+0.00%)
Mar 15, 2018 0.3300 0.3350 0.3250 0.3300 57,200 +0.01(+1.54%)
Mar 14, 2018 0.3300 0.3350 0.3250 0.3250 62,143 -0.01(-2.99%)
Mar 13, 2018 0.3250 0.3350 0.3250 0.3350 29,134 +0.01(+1.52%)
Mar 12, 2018 0.3300 0.3350 0.3150 0.3300 238,816 -0.01(-1.49%)
Mar 09, 2018 0.3350 0.3350 0.3150 0.3350 120,217 +0.02(+4.69%)
Mar 08, 2018 0.3300 0.3350 0.3200 0.3200 351,540 -0.01(-1.54%)
Mar 07, 2018 0.3200 0.3350 0.3200 0.3250 409,686 -0.01(-1.52%)
Mar 06, 2018 0.3000 0.3300 0.3000 0.3300 307,463 +0.01(+3.13%)
Mar 05, 2018 0.3350 0.3400 0.3200 0.3200 268,856 -0.01(-3.03%)
Mar 02, 2018 0.3300 0.3300 0.3200 0.3300 286,463 +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.