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

Falcon Oil & Gas Ltd (TSV: FO )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 16, 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, 2010 0.1850 0.1850 0.1750 0.1850 318,725 +0.01(+5.71%)
May 28, 2010 0.1750 0.1800 0.1750 0.1750 294,365 +0.00(+0.00%)
May 27, 2010 0.1750 0.1850 0.1750 0.1750 289,818 +0.00(+0.00%)
May 26, 2010 0.1800 0.1850 0.1750 0.1750 540,940 -0.01(-2.78%)
May 25, 2010 0.1800 0.1800 0.1700 0.1800 685,400 -0.01(-2.70%)
May 21, 2010 0.1700 0.1850 0.1600 0.1850 668,103 +0.01(+8.82%)
May 20, 2010 0.1750 0.1750 0.1700 0.1700 138,082 -0.01(-5.56%)
May 19, 2010 0.1700 0.1800 0.1700 0.1800 630,603 +0.01(+9.09%)
May 18, 2010 0.1900 0.1900 0.1650 0.1650 687,417 -0.02(-10.81%)
May 17, 2010 0.1850 0.1950 0.1850 0.1850 194,732 -0.01(-2.63%)
May 14, 2010 0.1900 0.1900 0.1850 0.1900 434,000 +0.01(+5.56%)
May 13, 2010 0.1850 0.1900 0.1800 0.1800 321,732 +0.00(+0.00%)
May 12, 2010 0.1950 0.1950 0.1800 0.1800 305,733 -0.01(-2.70%)
May 11, 2010 0.1950 0.1950 0.1800 0.1850 374,159 -0.01(-5.13%)
May 10, 2010 0.1900 0.2000 0.1900 0.1950 660,938 +0.01(+5.41%)
May 07, 2010 0.1800 0.2000 0.1800 0.1850 600,455 +0.00(+0.00%)
May 06, 2010 0.1850 0.2000 0.1850 0.1850 1,035,775 +0.00(+0.00%)
May 05, 2010 0.1900 0.1900 0.1850 0.1850 319,155 -0.02(-7.50%)
May 04, 2010 0.2100 0.2100 0.1900 0.2000 724,682 -0.00(-2.44%)
May 03, 2010 0.2050 0.2150 0.1950 0.2050 654,792 +0.00(+2.50%)
Apr 30, 2010 0.2100 0.2100 0.2000 0.2000 199,681 +0.00(+0.00%)
Apr 29, 2010 0.2000 0.2100 0.2000 0.2000 350,530 +0.00(+0.00%)
Apr 28, 2010 0.2050 0.2100 0.2000 0.2000 344,527 -0.00(-2.44%)
Apr 27, 2010 0.2050 0.2100 0.2050 0.2050 301,113 +0.00(+0.00%)
Apr 26, 2010 0.2100 0.2150 0.2050 0.2050 673,336 -0.01(-2.38%)
Apr 23, 2010 0.2150 0.2200 0.2050 0.2100 731,699 -0.01(-2.33%)
Apr 22, 2010 0.2100 0.2200 0.2050 0.2150 271,334 +0.01(+2.38%)
Apr 21, 2010 0.2050 0.2150 0.2050 0.2100 566,090 +0.01(+2.44%)
Apr 20, 2010 0.2000 0.2100 0.2000 0.2050 302,921 +0.00(+0.00%)
Apr 19, 2010 0.2000 0.2100 0.2000 0.2050 230,224 +0.00(+2.50%)
Apr 16, 2010 0.2150 0.2150 0.2000 0.2000 413,078 -0.01(-4.76%)
Apr 15, 2010 0.2200 0.2200 0.2050 0.2100 825,622 -0.01(-4.55%)
Apr 14, 2010 0.2250 0.2250 0.1950 0.2200 1,472,355 +0.00(+0.00%)
Apr 13, 2010 0.2300 0.2300 0.2200 0.2200 831,415 -0.01(-4.35%)
Apr 12, 2010 0.2200 0.2300 0.2200 0.2300 3,135,223 +0.02(+6.98%)
Apr 09, 2010 0.2050 0.2250 0.2050 0.2150 4,581,566 +0.02(+13.16%)
Apr 08, 2010 0.1800 0.1900 0.1800 0.1900 2,235,247 +0.01(+5.56%)
Apr 07, 2010 0.1900 0.1900 0.1800 0.1800 543,704 +0.00(+0.00%)
Apr 06, 2010 0.1850 0.1900 0.1800 0.1800 512,040 -0.01(-2.70%)
Apr 05, 2010 0.1850 0.1900 0.1800 0.1850 491,521 +0.00(+0.00%)
Apr 01, 2010 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2010 0.1800 0.1850 0.1800 0.1800 210,800 +0.00(+0.00%)
Mar 30, 2010 0.1800 0.1800 0.1750 0.1800 322,173 +0.00(+0.00%)
Mar 29, 2010 0.1900 0.1900 0.1800 0.1800 396,770 -0.01(-2.70%)
Mar 26, 2010 0.1850 0.1850 0.1800 0.1850 246,133 -0.01(-2.63%)
Mar 25, 2010 0.1900 0.1950 0.1850 0.1900 784,850 +0.00(+0.00%)
Mar 24, 2010 0.1850 0.1900 0.1850 0.1900 397,526 +0.00(+0.00%)
Mar 23, 2010 0.1800 0.1900 0.1800 0.1900 884,167 +0.01(+5.56%)
Mar 22, 2010 0.1800 0.1900 0.1800 0.1800 350,845 -0.01(-5.26%)
Mar 19, 2010 0.1850 0.1900 0.1850 0.1900 701,387 +0.00(+0.00%)
Mar 18, 2010 0.1950 0.1950 0.1850 0.1900 578,718 +0.00(+0.00%)
Mar 17, 2010 0.2000 0.2000 0.1850 0.1900 402,410 +0.00(+0.00%)
Mar 16, 2010 0.1900 0.1950 0.1850 0.1900 476,721 +0.01(+2.70%)
Mar 15, 2010 0.1950 0.1900 0.1850 0.1850 484,595 -0.01(-5.13%)
Mar 12, 2010 0.1950 0.1950 0.1900 0.1950 358,006 +0.01(+5.41%)
Mar 11, 2010 0.1900 0.1950 0.1850 0.1850 889,606 -0.01(-2.63%)
Mar 10, 2010 0.1850 0.1900 0.1850 0.1900 871,194 +0.01(+2.70%)
Mar 09, 2010 0.1800 0.1850 0.1800 0.1850 829,675 +0.01(+2.78%)
Mar 08, 2010 0.1700 0.1800 0.1650 0.1800 476,967 +0.01(+5.88%)
Mar 05, 2010 0.1700 0.1750 0.1650 0.1700 583,904 +0.00(+0.00%)
Mar 04, 2010 0.1650 0.1700 0.1650 0.1700 458,471 +0.00(+0.00%)
Mar 03, 2010 0.1700 0.1700 0.1650 0.1700 1,657,150 +0.01(+3.03%)
Mar 02, 2010 0.1700 0.1700 0.1550 0.1650 1,210,459 -0.01(-5.71%)
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.