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 08, 2023 0.1800 0.1900 0.1800 0.1850 435,800 +0.01(+8.82%)
May 05, 2023 0.1700 0.1800 0.1700 0.1700 534,034 -0.01(-5.56%)
May 04, 2023 0.1750 0.1800 0.1750 0.1800 34,244 +0.01(+5.88%)
May 03, 2023 0.1650 0.1800 0.1650 0.1700 281,850 -0.01(-5.56%)
May 02, 2023 0.1900 0.1950 0.1700 0.1800 687,854 -0.02(-12.20%)
May 01, 2023 0.2000 0.2150 0.1900 0.2050 604,508 +0.01(+5.13%)
Apr 28, 2023 0.1700 0.2050 0.1700 0.1950 1,178,286 +0.03(+18.18%)
Apr 27, 2023 0.1650 0.1700 0.1650 0.1650 485,950 +0.00(+0.00%)
Apr 26, 2023 0.1500 0.1650 0.1500 0.1650 385,700 +0.02(+10.00%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 71,900 +0.00(+0.00%)
Apr 24, 2023 0.1450 0.1500 0.1450 0.1500 10,001 +0.00(+0.00%)
Apr 21, 2023 0.1500 0.1500 0.1500 0.1500 54,429 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1500 0.1450 0.1500 74,000 -0.01(-3.23%)
Apr 18, 2023 0.1500 0.1550 0.1500 0.1550 66,600 +0.01(+3.33%)
Apr 17, 2023 0.1500 0.1500 0.1450 0.1500 330,000 +0.01(+7.14%)
Apr 14, 2023 0.1350 0.1400 0.1350 0.1400 11,600 +0.00(+0.00%)
Apr 13, 2023 0.1400 0.1400 0.1400 0.1400 42,040 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1450 0.1300 0.1400 624,250 -0.01(-6.67%)
Apr 11, 2023 0.1500 0.1500 0.1500 0.1500 5,900 +0.01(+3.45%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1450 82,300 +0.00(+0.00%)
Apr 06, 2023 0.1450 0 -0.01(-3.33%)
Apr 05, 2023 0.1450 0.1500 0.1450 0.1500 13,500 +0.01(+3.45%)
Apr 04, 2023 0.1450 0.1450 0.1350 0.1450 380,500 -0.01(-3.33%)
Apr 03, 2023 0.1550 0.1550 0.1500 0.1500 230,500 +0.00(+0.00%)
Mar 31, 2023 0.1500 0.1550 0.1450 0.1500 55,534 +0.01(+3.45%)
Mar 30, 2023 0.1450 0.1450 0.1450 0.1450 7,282 +0.00(+0.00%)
Mar 29, 2023 0.1500 0.1500 0.1450 0.1450 101,130 +0.00(+0.00%)
Mar 28, 2023 0.1450 0.1500 0.1450 0.1450 346,050 -0.01(-6.45%)
Mar 27, 2023 0.1550 0.1550 0.1500 0.1550 64,560 +0.00(+0.00%)
Mar 24, 2023 0.1500 0.1550 0.1450 0.1550 385,000 +0.01(+3.33%)
Mar 23, 2023 0.1500 0.1500 0.1500 0.1500 249,100 +0.00(+0.00%)
Mar 22, 2023 0.1400 0.1500 0.1400 0.1500 179,968 +0.01(+7.14%)
Mar 20, 2023 0.1400 100 +0.00(+0.00%)
Mar 17, 2023 0.1350 0.1450 0.1350 0.1400 120,511 +0.00(+0.00%)
Mar 16, 2023 0.1400 0.1400 0.1400 0.1400 60,010 +0.01(+3.70%)
Mar 15, 2023 0.1350 0.1350 0.1300 0.1350 149,878 -0.01(-3.57%)
Mar 14, 2023 0.1400 0.1400 0.1400 0.1400 276,500 +0.00(+0.00%)
Mar 13, 2023 0.1400 0.1400 0.1400 0.1400 239,506 -0.00(-3.45%)
Mar 10, 2023 0.1450 0.1450 0.1450 0.1450 160,041 +0.00(+0.00%)
Mar 09, 2023 0.1450 0.1450 0.1450 0.1450 218,500 +0.00(+0.00%)
Mar 08, 2023 0.1450 0.1450 0.1450 0.1450 48,000 +0.00(+0.00%)
Mar 07, 2023 0.1550 0.1550 0.1400 0.1450 432,220 -0.01(-3.33%)
Mar 06, 2023 0.1500 0.1500 0.1450 0.1500 234,749 -0.01(-3.23%)
Mar 03, 2023 0.1500 0.1550 0.1500 0.1550 95,003 +0.01(+3.33%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 8,729 +0.01(+3.45%)
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.