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 29, 2009 0.5200 0.5400 0.5100 0.5100 408,125 -0.01(-1.92%)
May 28, 2009 0.5100 0.5200 0.5000 0.5200 345,984 +0.00(+0.00%)
May 27, 2009 0.5500 0.5500 0.5000 0.5200 480,001 -0.02(-3.70%)
May 26, 2009 0.5700 0.5700 0.5200 0.5400 1,484,690 -0.04(-6.90%)
May 25, 2009 0.5800 0.5900 0.5700 0.5800 525,925 +0.00(+0.00%)
May 22, 2009 0.5700 0.6500 0.5500 0.5800 1,090,628 +0.02(+3.57%)
May 21, 2009 0.5500 0.6000 0.5500 0.5600 911,026 -0.02(-3.45%)
May 20, 2009 0.6600 0.6600 0.5600 0.5800 1,780,070 -0.08(-12.12%)
May 19, 2009 0.7400 0.7600 0.6600 0.6600 4,526,246 +0.02(+3.13%)
May 17, 2009 0.5500 0.6600 0.5200 0.6400 578,165 -0.02(-3.03%)
May 15, 2009 0.5500 0.6600 0.5200 0.6600 578,165 +0.12(+22.22%)
May 14, 2009 0.5200 0.5500 0.5200 0.5400 578,165 +0.02(+3.85%)
May 13, 2009 0.5100 0.5400 0.5100 0.5200 500,649 -0.01(-1.89%)
May 12, 2009 0.5100 0.5500 0.5100 0.5300 563,288 +0.02(+3.92%)
May 11, 2009 0.4800 0.5200 0.4600 0.5100 441,515 +0.02(+4.08%)
May 08, 2009 0.5200 0.5200 0.4800 0.4900 988,555 -0.01(-2.00%)
May 07, 2009 0.5000 0.5500 0.5000 0.5000 1,003,682 -0.01(-1.96%)
May 06, 2009 0.5200 0.5300 0.4800 0.5100 888,067 +0.01(+2.00%)
May 05, 2009 0.4300 0.5200 0.4300 0.5000 3,030,934 +0.08(+19.05%)
May 04, 2009 0.3900 0.4200 0.3900 0.4200 250,524 +0.03(+9.09%)
May 01, 2009 0.4000 0.4000 0.3800 0.3850 101,400 -0.02(-3.75%)
Apr 30, 2009 0.3900 0.4000 0.3700 0.4000 259,099 +0.02(+3.90%)
Apr 29, 2009 0.3850 0.4200 0.3800 0.3850 231,500 -0.02(-3.75%)
Apr 28, 2009 0.4200 0.4200 0.3900 0.4000 194,400 -0.01(-2.44%)
Apr 27, 2009 0.4000 0.4300 0.4000 0.4100 510,457 +0.00(+0.00%)
Apr 24, 2009 0.4000 0.4100 0.3900 0.4100 425,700 +0.01(+3.80%)
Apr 23, 2009 0.3850 0.4000 0.3850 0.3950 309,867 +0.01(+1.28%)
Apr 22, 2009 0.4000 0.4250 0.3900 0.3900 189,574 -0.02(-4.88%)
Apr 21, 2009 0.4000 0.4150 0.4000 0.4100 952,369 +0.00(+1.23%)
Apr 20, 2009 0.4100 0.4250 0.4050 0.4050 182,775 -0.00(-1.22%)
Apr 17, 2009 0.4200 0.4300 0.4100 0.4100 592,125 -0.01(-2.38%)
Apr 16, 2009 0.4100 0.4300 0.4100 0.4200 104,950 -0.01(-2.33%)
Apr 15, 2009 0.4400 0.4400 0.4200 0.4300 194,990 +0.01(+2.38%)
Apr 14, 2009 0.4250 0.4300 0.4000 0.4200 346,255 +0.00(+0.00%)
Apr 13, 2009 0.4000 0.4200 0.4000 0.4200 241,113 +0.01(+2.44%)
Apr 09, 2009 0.4250 0.4300 0.4100 0.4100 369,100 -0.01(-1.20%)
Apr 08, 2009 0.4200 0.4600 0.4000 0.4150 1,305,132 -0.02(-4.60%)
Apr 07, 2009 0.4400 0.4600 0.4250 0.4350 1,893,890 -0.02(-3.33%)
Apr 06, 2009 0.3800 0.4500 0.3700 0.4500 3,152,162 +0.08(+21.62%)
Apr 03, 2009 0.3450 0.3800 0.3300 0.3700 1,041,580 +0.03(+8.82%)
Apr 02, 2009 0.3000 0.3650 0.3000 0.3400 1,844,010 +0.04(+13.33%)
Apr 01, 2009 0.2950 0.3000 0.2900 0.3000 40,470 +0.01(+1.69%)
Mar 31, 2009 0.2900 0.3050 0.2900 0.2950 253,643 +0.01(+1.72%)
Mar 30, 2009 0.3000 0.3050 0.2900 0.2900 411,780 -0.01(-3.33%)
Mar 26, 2009 0.3000 0.3050 0.3000 0.3000 331,550 +0.00(+0.00%)
Mar 25, 2009 0.3000 0.3050 0.2950 0.3000 393,930 -0.01(-1.64%)
Mar 24, 2009 0.3150 0.3150 0.2950 0.3050 923,778 -0.01(-1.61%)
Mar 23, 2009 0.3050 0.3100 0.3000 0.3100 1,600,500 +0.01(+1.64%)
Mar 20, 2009 0.3050 0.3250 0.3000 0.3050 385,490 -0.02(-4.69%)
Mar 19, 2009 0.3000 0.3250 0.3000 0.3200 612,215 +0.02(+4.92%)
Mar 18, 2009 0.3100 0.3100 0.2850 0.3050 733,078 +0.00(+0.00%)
Mar 17, 2009 0.2750 0.3150 0.2750 0.3050 2,537,320 +0.02(+8.93%)
Mar 16, 2009 0.2850 0.2850 0.2750 0.2800 184,400 +0.00(+0.00%)
Mar 13, 2009 0.2800 0.2850 0.2700 0.2800 415,418 +0.00(+0.00%)
Mar 12, 2009 0.2800 0.2850 0.2700 0.2800 593,550 +0.00(+0.00%)
Mar 11, 2009 0.2900 0.2900 0.2750 0.2800 266,991 -0.01(-3.45%)
Mar 10, 2009 0.3100 0.3100 0.2800 0.2900 226,000 -0.01(-1.69%)
Mar 09, 2009 0.3100 0.3200 0.2850 0.2950 80,650 +0.00(+0.00%)
Mar 06, 2009 0.2950 0.3000 0.2900 0.2950 151,153 +0.01(+1.72%)
Mar 05, 2009 0.2900 0.3650 0.2800 0.2900 979,946 -0.01(-1.69%)
Mar 04, 2009 0.2950 0.2950 0.2800 0.2950 63,864 +0.01(+1.72%)
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.