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

Falcon Oil & Gas Ltd (OP: FOLGF )

0.0820 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 13, 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, 2013 0.2250 0.2400 0.2150 0.2400 547,900 +0.02(+9.09%)
May 30, 2013 0.2100 0.2210 0.2100 0.2200 72,840 +0.00(+0.00%)
May 29, 2013 0.2200 0.2307 0.2150 0.2200 327,638 +0.01(+4.76%)
May 28, 2013 0.2213 0.2250 0.2100 0.2100 609,157 +0.00(+0.00%)
May 24, 2013 0.2080 0.2200 0.2000 0.2100 157,366 +0.00(+1.35%)
May 23, 2013 0.2057 0.2072 0.2020 0.2072 195,809 +0.01(+5.71%)
May 22, 2013 0.1980 0.2000 0.1960 0.1960 131,140 -0.00(-1.51%)
May 21, 2013 0.1975 0.2000 0.1960 0.1990 87,600 +0.00(+1.53%)
May 20, 2013 0.1960 0.1960 0.1960 0.1960 26,775 +0.00(+2.08%)
May 17, 2013 0.2000 0.2000 0.1920 0.1920 75,000 +0.00(+0.00%)
May 16, 2013 0.1959 0.2000 0.1900 0.1920 127,777 -0.01(-4.00%)
May 15, 2013 0.1930 0.2000 0.1900 0.2000 211,591 +0.00(+0.00%)
May 13, 2013 0.1960 0.2000 0.1960 0.2000 28,490 +0.00(+2.04%)
May 10, 2013 0.2000 0.2000 0.1960 0.1960 64,554 -0.01(-4.39%)
May 09, 2013 0.2050 0.2100 0.2000 0.2050 329,137 +0.01(+5.13%)
May 08, 2013 0.2000 0.2050 0.1950 0.1950 126,700 -0.01(-2.50%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 107,538 +0.00(+0.00%)
May 06, 2013 0.2000 0.2033 0.2000 0.2000 299,257 +0.00(+0.00%)
May 03, 2013 0.1900 0.2000 0.1900 0.2000 451,159 +0.01(+3.63%)
May 02, 2013 0.1867 0.1940 0.1867 0.1930 67,500 -0.00(-0.52%)
May 01, 2013 0.1900 0.1940 0.1900 0.1940 6,000 -0.00(-0.51%)
Apr 30, 2013 0.1856 0.2000 0.1950 0.1950 78,500 -0.01(-2.50%)
Apr 29, 2013 0.1935 0.2000 0.1900 0.2000 172,915 +0.01(+2.56%)
Apr 26, 2013 0.1992 0.2000 0.1950 0.1950 78,500 -0.00(-0.05%)
Apr 25, 2013 0.1961 0.1961 0.1950 0.1951 33,170 +0.00(+0.05%)
Apr 24, 2013 0.1950 0.1950 0.1950 0.1950 18,000 +0.01(+2.63%)
Apr 23, 2013 0.1900 0.1990 0.1900 0.1900 2,550 -0.00(-1.20%)
Apr 22, 2013 0.1940 0.2070 0.1905 0.1923 132,600 -0.01(-7.19%)
Apr 19, 2013 0.1990 0.2072 0.1990 0.2072 54,100 +0.01(+4.02%)
Apr 18, 2013 0.1876 0.1992 0.1865 0.1992 122,815 +0.00(+0.61%)
Apr 17, 2013 0.2000 0.2000 0.1980 0.1980 2,944 -0.00(-0.25%)
Apr 16, 2013 0.1900 0.2000 0.1880 0.1985 94,328 +0.01(+7.88%)
Apr 15, 2013 0.1840 0.1840 0.1774 0.1840 176,600 -0.01(-3.97%)
Apr 12, 2013 0.1830 0.1916 0.1800 0.1916 245,500 +0.01(+3.57%)
Apr 11, 2013 0.1970 0.1970 0.1789 0.1850 294,810 -0.01(-2.63%)
Apr 10, 2013 0.2000 0.2000 0.1846 0.1900 71,648 -0.01(-3.06%)
Apr 09, 2013 0.1955 0.2000 0.1840 0.1960 371,300 -0.00(-2.00%)
Apr 08, 2013 0.2100 0.2100 0.1997 0.2000 611,364 -0.01(-4.58%)
Apr 05, 2013 0.2030 0.2096 0.2030 0.2096 124,783 +0.00(+2.24%)
Apr 04, 2013 0.2001 0.2050 0.2000 0.2050 103,463 -0.01(-2.38%)
Apr 03, 2013 0.2150 0.2150 0.2010 0.2100 148,900 +0.00(+0.00%)
Apr 02, 2013 0.2040 0.2200 0.2040 0.2100 126,448 +0.00(+0.00%)
Apr 01, 2013 0.2110 0.2190 0.2074 0.2100 30,200 -0.01(-4.50%)
Mar 28, 2013 0.2150 0.2200 0.2150 0.2199 104,105 +0.00(+2.28%)
Mar 27, 2013 0.2310 0.2310 0.2066 0.2150 213,375 -0.00(-0.46%)
Mar 26, 2013 0.2200 0.2300 0.2013 0.2160 226,552 -0.01(-5.14%)
Mar 25, 2013 0.2400 0.2400 0.2170 0.2277 275,661 -0.01(-5.12%)
Mar 22, 2013 0.2493 0.2500 0.2330 0.2400 79,900 +0.00(+0.00%)
Mar 21, 2013 0.2400 0.2400 0.2360 0.2400 39,933 +0.01(+2.13%)
Mar 20, 2013 0.2270 0.2350 0.2270 0.2350 271,567 +0.01(+3.98%)
Mar 19, 2013 0.2400 0.2400 0.2250 0.2260 100,954 -0.01(-5.04%)
Mar 18, 2013 0.2350 0.2433 0.2270 0.2380 318,399 +0.00(+1.28%)
Mar 15, 2013 0.2430 0.2450 0.2350 0.2350 2,000 +0.01(+6.33%)
Mar 14, 2013 0.2390 0.2390 0.2200 0.2210 630,783 -0.02(-7.92%)
Mar 13, 2013 0.2500 0.2500 0.2400 0.2400 246,220 +0.00(+1.69%)
Mar 12, 2013 0.2540 0.2550 0.2350 0.2360 398,246 -0.02(-8.67%)
Mar 11, 2013 0.2470 0.2585 0.2382 0.2584 86,396 -0.01(-3.22%)
Mar 08, 2013 0.2480 0.2670 0.2480 0.2670 156,140 +0.03(+10.83%)
Mar 07, 2013 0.2345 0.2460 0.2345 0.2409 57,100 +0.01(+4.74%)
Mar 06, 2013 0.2620 0.2710 0.2300 0.2300 61,000 -0.04(-14.50%)
Mar 05, 2013 0.2518 0.2690 0.2286 0.2690 266,807 +0.03(+11.62%)
Mar 04, 2013 0.2580 0.2580 0.2300 0.2410 158,780 -0.01(-5.49%)
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.