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

Falcon Oil & Gas Ltd (OP: FOLGF )

0.0820 +0.0019 (+2.37%)
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 28, 2021 0.0885 0.0926 0.0840 0.0877 64,857 -0.00(-2.56%)
May 27, 2021 0.0900 0.0900 0.0900 0.0900 130,700 +0.00(+0.00%)
May 26, 2021 0.0990 0.0990 0.0900 0.0900 323,925 -0.00(-1.10%)
May 25, 2021 0.0950 0.0962 0.0886 0.0910 22,530 +0.00(+1.11%)
May 24, 2021 0.0900 0.0975 0.0900 0.0900 69,500 -0.00(-1.85%)
May 21, 2021 0.0900 0.0923 0.0900 0.0917 230,100 +0.00(+0.44%)
May 20, 2021 0.0900 0.0915 0.0849 0.0913 126,650 +0.00(+1.44%)
May 19, 2021 0.0901 0.0911 0.0864 0.0900 356,790 -0.01(-6.05%)
May 18, 2021 0.0958 0.0958 0.0915 0.0958 65,300 +0.00(+0.00%)
May 17, 2021 0.0920 0.0958 0.0902 0.0958 128,400 +0.00(+3.01%)
May 14, 2021 0.0903 0.0968 0.0903 0.0930 38,490 +0.00(+0.54%)
May 13, 2021 0.0800 0.0986 0.0800 0.0925 35,500 -0.00(-2.94%)
May 12, 2021 0.0956 0.0956 0.0900 0.0953 52,530 +0.00(+4.84%)
May 11, 2021 0.0910 0.0950 0.0909 0.0909 79,015 -0.00(-4.82%)
May 10, 2021 0.1000 0.1019 0.0905 0.0955 360,981 +0.00(+0.53%)
May 07, 2021 0.1034 0.1034 0.0950 0.0950 55,300 -0.00(-4.04%)
May 06, 2021 0.0998 0.1050 0.0943 0.0990 17,100 +0.00(+1.54%)
May 05, 2021 0.0889 0.0987 0.0889 0.0975 80,912 +0.00(+3.94%)
May 04, 2021 0.1000 0.1000 0.0893 0.0938 24,482 -0.01(-6.20%)
May 03, 2021 0.0998 0.1026 0.0937 0.1000 197,600 +0.00(+1.94%)
Apr 30, 2021 0.0891 0.0981 0.0891 0.0981 306,400 +0.00(+3.26%)
Apr 29, 2021 0.0986 0.0986 0.0900 0.0950 127,862 -0.00(-2.66%)
Apr 28, 2021 0.0937 0.0977 0.0900 0.0976 79,940 +0.00(+0.51%)
Apr 27, 2021 0.0968 0.0974 0.0950 0.0971 96,416 +0.00(+0.41%)
Apr 26, 2021 0.1013 0.1013 0.0874 0.0967 346,800 +0.00(+0.10%)
Apr 23, 2021 0.0911 0.0967 0.0911 0.0966 260,100 +0.01(+6.04%)
Apr 22, 2021 0.0900 0.0911 0.0900 0.0911 95,300 +0.00(+0.00%)
Apr 21, 2021 0.0877 0.0926 0.0877 0.0911 128,065 -0.00(-0.87%)
Apr 20, 2021 0.0923 0.0923 0.0919 0.0919 15,110 +0.00(+0.11%)
Apr 19, 2021 0.0921 0.0921 0.0917 0.0918 376,100 -0.00(-4.37%)
Apr 16, 2021 0.0964 0.0964 0.0879 0.0960 15,800 +0.00(+1.05%)
Apr 15, 2021 0.0918 0.0953 0.0876 0.0950 91,300 +0.00(+1.39%)
Apr 14, 2021 0.0900 0.0955 0.0863 0.0937 588,041 +0.00(+1.85%)
Apr 13, 2021 0.0965 0.0990 0.0910 0.0920 223,689 +0.00(+0.00%)
Apr 12, 2021 0.0896 0.0920 0.0866 0.0920 143,760 +0.00(+2.22%)
Apr 09, 2021 0.0920 0.0920 0.0890 0.0900 66,400 -0.00(-2.17%)
Apr 08, 2021 0.0916 0.0920 0.0881 0.0920 109,840 +0.00(+0.44%)
Apr 07, 2021 0.0833 0.0916 0.0815 0.0916 2,115,653 +0.01(+8.79%)
Apr 06, 2021 0.0830 0.0845 0.0800 0.0842 176,601 +0.00(+1.45%)
Apr 05, 2021 0.0875 0.0875 0.0810 0.0830 199,492 -0.00(-2.35%)
Apr 01, 2021 0.0876 0.0876 0.0840 0.0850 44,200 +0.00(+0.00%)
Mar 31, 2021 0.0850 0.0882 0.0810 0.0850 247,101 -0.00(-5.56%)
Mar 30, 2021 0.0860 0.0915 0.0860 0.0900 46,630 -0.00(-1.64%)
Mar 29, 2021 0.0915 0.0922 0.0850 0.0915 623,998 -0.00(-2.24%)
Mar 26, 2021 0.0990 0.0990 0.0909 0.0936 39,800 -0.00(-2.09%)
Mar 25, 2021 0.0921 0.0961 0.0906 0.0956 144,056 +0.01(+7.42%)
Mar 24, 2021 0.0922 0.0922 0.0874 0.0890 267,381 -0.00(-3.58%)
Mar 23, 2021 0.0919 0.0923 0.0900 0.0923 201,100 +0.00(+2.56%)
Mar 22, 2021 0.0930 0.0960 0.0875 0.0900 526,384 -0.00(-3.23%)
Mar 19, 2021 0.0962 0.0962 0.0920 0.0930 246,200 -0.00(-3.13%)
Mar 18, 2021 0.0950 0.0963 0.0930 0.0960 80,383 -0.00(-1.13%)
Mar 17, 2021 0.0968 0.0971 0.0930 0.0971 177,682 +0.00(+4.97%)
Mar 16, 2021 0.0950 0.0950 0.0920 0.0925 213,938 -0.00(-3.75%)
Mar 15, 2021 0.0965 0.0980 0.0943 0.0961 320,532 -0.00(-1.03%)
Mar 12, 2021 0.1000 0.1007 0.0946 0.0971 1,213,500 -0.00(-2.80%)
Mar 11, 2021 0.0980 0.1000 0.0980 0.0999 75,375 +0.00(+1.94%)
Mar 10, 2021 0.0906 0.0991 0.0906 0.0980 39,689 +0.00(+0.00%)
Mar 09, 2021 0.0930 0.1000 0.0930 0.0980 658,689 +0.00(+2.08%)
Mar 08, 2021 0.0818 0.1031 0.0810 0.0960 1,633,050 +0.01(+8.23%)
Mar 05, 2021 0.0942 0.0961 0.0810 0.0887 1,294,800 -0.00(-1.77%)
Mar 04, 2021 0.0930 0.0930 0.0810 0.0903 300,486 -0.00(-0.77%)
Mar 03, 2021 0.0900 0.0962 0.0900 0.0910 80,542 -0.00(-0.66%)
Mar 02, 2021 0.1000 0.1038 0.0840 0.0916 382,866 -0.01(-6.53%)
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.