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, 2015 0.1800 0.1850 0.1750 0.1800 256,467 +0.01(+2.86%)
May 28, 2015 0.1800 0.1850 0.1750 0.1750 55,856 +0.00(+0.00%)
May 27, 2015 0.1800 0.1850 0.1750 0.1750 570,582 +0.00(+0.00%)
May 26, 2015 0.1800 0.1900 0.1750 0.1750 461,635 -0.02(-7.89%)
May 25, 2015 0.1900 0.1900 0.1900 0.1900 1,200 +0.01(+2.70%)
May 22, 2015 0.1850 0.1950 0.1850 0.1850 265,380 +0.01(+2.78%)
May 21, 2015 0.1850 0.1850 0.1800 0.1800 171,668 -0.01(-5.26%)
May 20, 2015 0.1850 0.1900 0.1850 0.1900 137,000 +0.00(+0.00%)
May 19, 2015 0.1900 0.1900 0.1850 0.1900 1,039,825 +0.00(+0.00%)
May 15, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2015 0.1800 0.1900 0.1800 0.1900 192,244 +0.00(+0.00%)
May 13, 2015 0.1900 0.1950 0.1850 0.1900 584,852 +0.01(+2.70%)
May 12, 2015 0.1900 0.1900 0.1800 0.1850 919,032 -0.02(-7.50%)
May 11, 2015 0.1950 0.2000 0.1750 0.2000 1,924,597 +0.00(+0.00%)
May 08, 2015 0.1650 0.2000 0.1600 0.2000 3,659,867 +0.04(+25.00%)
May 07, 2015 0.1600 0.1700 0.1500 0.1600 743,700 +0.01(+6.67%)
May 06, 2015 0.1650 0.1650 0.1400 0.1500 460,439 -0.01(-6.25%)
May 05, 2015 0.1550 0.1600 0.1450 0.1600 513,574 +0.01(+3.23%)
May 04, 2015 0.1400 0.1700 0.1400 0.1550 169,225 +0.01(+10.71%)
May 01, 2015 0.1350 0.1400 0.1350 0.1400 43,052 +0.02(+12.00%)
Apr 30, 2015 0.1300 0.1500 0.1250 0.1250 472,800 +0.01(+4.17%)
Apr 29, 2015 0.1200 0.1200 0.1100 0.1200 246,620 +0.00(+0.00%)
Apr 28, 2015 0.1150 0.1250 0.1150 0.1200 403,142 +0.01(+14.29%)
Apr 27, 2015 0.1100 0.1100 0.1050 0.1050 184,200 -0.01(-4.55%)
Apr 24, 2015 0.1100 0.1100 0.1050 0.1100 495,401 +0.00(+0.00%)
Apr 23, 2015 0.1100 0.1100 0.1100 0.1100 59,025 +0.01(+4.76%)
Apr 22, 2015 0.1050 0.1100 0.1050 0.1050 326,000 -0.01(-4.55%)
Apr 21, 2015 0.1050 0.1100 0.1050 0.1100 294,260 +0.01(+10.00%)
Apr 20, 2015 0.1050 0.1100 0.1000 0.1000 84,800 +0.00(+0.00%)
Apr 17, 2015 0.1000 0.1050 0.1000 0.1000 214,842 -0.00(-4.76%)
Apr 16, 2015 0.1050 0.1050 0.1000 0.1050 105,350 +0.01(+10.53%)
Apr 15, 2015 0.1050 0.1150 0.0950 0.0950 581,945 -0.01(-5.00%)
Apr 14, 2015 0.1050 0.1050 0.1000 0.1000 45,404 -0.01(-9.09%)
Apr 13, 2015 0.1100 0.1100 0.1000 0.1100 24,482 +0.00(+0.00%)
Apr 10, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 09, 2015 0.1000 0.1100 0.1000 0.1100 59,841 +0.01(+4.76%)
Apr 08, 2015 0.0950 0.1050 0.0950 0.1050 85,300 +0.01(+10.53%)
Apr 07, 2015 0.1000 0.1000 0.0950 0.0950 156,940 +0.00(+0.00%)
Apr 06, 2015 0.0950 0.0950 0.0950 0.0950 108,600 +0.00(+0.00%)
Apr 02, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 01, 2015 0.1000 0.1000 0.1000 0.1000 63,258 -0.00(-4.76%)
Mar 31, 2015 0.1000 0.1100 0.1000 0.1050 68,500 +0.01(+10.53%)
Mar 30, 2015 0.1000 0.1000 0.0950 0.0950 41,592 -0.01(-9.52%)
Mar 27, 2015 0.1050 0.1050 0.1000 0.1050 342,300 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1050 0.0950 0.1050 33,150 +0.01(+10.53%)
Mar 25, 2015 0.1000 0.1000 0.0950 0.0950 20,050 -0.01(-5.00%)
Mar 24, 2015 0.1000 0.1000 0.0950 0.1000 68,750 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1050 0.1000 0.1000 1,054,969 -0.00(-4.76%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 49,200 +0.00(+5.00%)
Mar 19, 2015 0.1050 0.1000 0.1000 71,446 +0.00(+0.00%)
Mar 18, 2015 0.1050 0.1050 0.1000 0.1000 64,000 +0.00(+0.00%)
Mar 17, 2015 0.1100 0.1100 0.1000 0.1000 467,097 -0.00(-4.76%)
Mar 16, 2015 0.1050 0.1050 0.1050 0.1050 68,518 -0.01(-4.55%)
Mar 13, 2015 0.1050 0.1100 0.1050 0.1100 26,000 +0.01(+4.76%)
Mar 12, 2015 0.1050 0.1100 0.1050 0.1050 168,426 +0.00(+0.00%)
Mar 11, 2015 0.1100 0.1100 0.1050 0.1050 121,800 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1100 0.1050 0.1050 149,085 -0.01(-4.55%)
Mar 09, 2015 0.1100 0.1150 0.1100 0.1100 123,100 +0.00(+0.00%)
Mar 06, 2015 0.1150 0.1150 0.1100 0.1100 90,350 -0.01(-4.35%)
Mar 05, 2015 0.1100 0.1200 0.1100 0.1150 284,633 +0.01(+4.55%)
Mar 04, 2015 0.1100 0.1050 0.1100 284,000 +0.00(+0.00%)
Mar 03, 2015 0.1100 0.1100 0.1100 0.1100 73,555 +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.