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 (%)
Jun 13, 2024 0.0820 0.0830 0.0820 0.0820 53,000 +0.00(+2.37%)
Jun 12, 2024 0.0792 0.0801 0.0792 0.0801 9,000 -0.00(-1.11%)
Jun 11, 2024 0.0810 0.0810 0.0810 0.0810 105,000 +0.00(+1.25%)
Jun 10, 2024 0.0803 0.0803 0.0800 0.0800 3,000 -0.00(-3.61%)
Jun 07, 2024 0.0823 0.0830 0.0815 0.0830 12,665 +0.00(+1.59%)
Jun 06, 2024 0.0831 0.0831 0.0749 0.0817 2,880,530 -0.00(-1.92%)
Jun 05, 2024 0.0850 0.0850 0.0833 0.0833 114,712 -0.00(-0.83%)
Jun 04, 2024 0.0841 0.0841 0.0840 0.0840 123,000 -0.00(-0.12%)
Jun 03, 2024 0.0861 0.0891 0.0841 0.0841 195,500 -0.00(-4.00%)
May 31, 2024 0.0876 0.0876 0.0876 0.0876 2,000 +0.00(+0.69%)
May 30, 2024 0.0892 0.0892 0.0844 0.0870 173,725 -0.00(-1.14%)
May 29, 2024 0.0845 0.0880 0.0845 0.0880 100,939 +0.00(+2.56%)
May 28, 2024 0.0870 0.0885 0.0844 0.0858 151,999 -0.00(-3.70%)
May 24, 2024 0.0945 0.0945 0.0845 0.0891 100,000 +0.00(+5.82%)
May 23, 2024 0.0842 0.0842 0.0842 0.0842 16,000 -0.00(-4.43%)
May 22, 2024 0.0850 0.0881 0.0841 0.0881 122,600 +0.00(+1.61%)
May 21, 2024 0.0860 0.0880 0.0860 0.0867 11,100 +0.00(+2.00%)
May 20, 2024 0.0900 0.0921 0.0850 0.0850 122,100 -0.00(-5.56%)
May 17, 2024 0.0850 0.0900 0.0830 0.0900 104,000 +0.00(+0.00%)
May 16, 2024 0.0865 0.0900 0.0864 0.0900 321,100 +0.00(+0.00%)
May 15, 2024 0.0880 0.0900 0.0870 0.0900 67,990 +0.00(+2.27%)
May 14, 2024 0.0879 0.0880 0.0879 0.0880 52,000 +0.00(+3.29%)
May 13, 2024 0.0824 0.0852 0.0824 0.0852 10,000 +0.00(+1.79%)
May 10, 2024 0.0850 0.0879 0.0836 0.0837 159,000 -0.00(-2.67%)
May 09, 2024 0.0810 0.0879 0.0810 0.0860 49,636 -0.00(-2.05%)
May 08, 2024 0.0876 0.0880 0.0856 0.0878 116,450 +0.00(+0.46%)
May 07, 2024 0.0920 0.0920 0.0860 0.0874 5,600 -0.00(-0.57%)
May 06, 2024 0.0900 0.0900 0.0846 0.0879 167,700 -0.00(-0.23%)
May 03, 2024 0.0862 0.0890 0.0836 0.0881 20,536 +0.01(+6.02%)
May 02, 2024 0.0869 0.0889 0.0831 0.0831 157,500 -0.00(-4.04%)
May 01, 2024 0.0870 0.0900 0.0858 0.0866 67,620 -0.00(-3.78%)
Apr 30, 2024 0.0900 0.0907 0.0900 0.0900 52,348 +0.01(+11.11%)
Apr 29, 2024 0.0885 0.0903 0.0810 0.0810 254,509 -0.01(-7.53%)
Apr 26, 2024 0.0900 0.0900 0.0850 0.0876 341,787 -0.00(-2.67%)
Apr 25, 2024 0.0917 0.0928 0.0900 0.0900 209,100 -0.00(-0.44%)
Apr 24, 2024 0.0937 0.0940 0.0904 0.0904 65,350 -0.00(-3.32%)
Apr 23, 2024 0.0935 0.0935 0.0935 0.0935 56,500 +0.00(+0.86%)
Apr 22, 2024 0.0910 0.0927 0.0900 0.0927 132,521 +0.00(+1.87%)
Apr 19, 2024 0.0950 0.0951 0.0910 0.0910 233,438 -0.00(-4.21%)
Apr 18, 2024 0.0910 0.0950 0.0910 0.0950 387,440 -0.00(-2.56%)
Apr 17, 2024 0.0970 0.0975 0.0940 0.0975 135,968 -0.00(-2.50%)
Apr 16, 2024 0.0970 0.1000 0.0950 0.1000 120,600 +0.00(+4.17%)
Apr 15, 2024 0.0950 0.0970 0.0950 0.0960 103,460 +0.00(+1.05%)
Apr 12, 2024 0.1000 0.1000 0.0950 0.0950 149,301 -0.00(-1.96%)
Apr 11, 2024 0.0972 0.1000 0.0950 0.0969 319,214 -0.00(-0.10%)
Apr 10, 2024 0.0970 0.0970 0.0950 0.0970 11,200 +0.00(+2.11%)
Apr 09, 2024 0.0950 0.0952 0.0950 0.0950 160,000 +0.00(+2.93%)
Apr 08, 2024 0.0965 0.1006 0.0921 0.0923 120,197 -0.01(-5.82%)
Apr 05, 2024 0.1006 0.1006 0.0939 0.0980 196,000 -0.00(-2.58%)
Apr 04, 2024 0.0928 0.1006 0.0928 0.1006 430,648 +0.01(+7.94%)
Apr 03, 2024 0.0910 0.0932 0.0900 0.0932 462,952 +0.00(+0.43%)
Apr 02, 2024 0.0925 0.0928 0.0925 0.0928 303,500 -0.00(-0.22%)
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.