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

Falcon Oil & Gas Ltd (TSV: FO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 2, 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 02, 2024 0.1200 0.1200 0.1150 0.1200 264,805 +0.00(+0.00%)
May 01, 2024 0.1200 0.1200 0.1150 0.1200 294,401 -0.01(-4.00%)
Apr 30, 2024 0.1250 0.1250 0.1200 0.1250 61,500 +0.01(+4.17%)
Apr 29, 2024 0.1200 0.1250 0.1200 0.1200 263,284 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1250 0.1200 0.1200 773,218 +0.00(+0.00%)
Apr 25, 2024 0.1250 0.1250 0.1200 0.1200 34,536 +0.00(+0.00%)
Apr 24, 2024 0.1250 0.1250 0.1200 0.1200 110,100 -0.01(-4.00%)
Apr 23, 2024 0.1300 0.1300 0.1250 0.1250 28,500 -0.01(-3.85%)
Apr 22, 2024 0.1250 0.1300 0.1250 0.1300 67,110 +0.01(+4.00%)
Apr 19, 2024 0.1250 0.1250 0.1200 0.1250 56,500 -0.01(-3.85%)
Apr 18, 2024 0.1350 0.1350 0.1250 0.1300 270,550 -0.01(-3.70%)
Apr 17, 2024 0.1400 0.1400 0.1350 0.1350 54,214 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1400 0.1350 0.1350 53,500 +0.01(+3.85%)
Apr 15, 2024 0.1300 0.1300 0.1300 0.1300 64,400 -0.01(-3.70%)
Apr 12, 2024 0.1400 0.1400 0.1350 0.1350 107,500 -0.01(-3.57%)
Apr 11, 2024 0.1300 0.1400 0.1300 0.1400 76,300 +0.01(+7.69%)
Apr 10, 2024 0.1350 0.1350 0.1300 0.1300 37,000 -0.01(-3.70%)
Apr 09, 2024 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Apr 08, 2024 0.1300 0.1300 0.1250 0.1300 174,667 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1300 0.1300 225,148 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1300 0.1200 0.1300 715,434 +0.01(+4.00%)
Apr 03, 2024 0.1250 0.1250 0.1250 0.1250 6,400 +0.00(+0.00%)
Apr 02, 2024 0.1250 0.1250 0.1200 0.1250 331,956 +0.00(+0.00%)
Apr 01, 2024 0.1300 0.1300 0.1250 0.1250 128,150 -0.01(-3.85%)
Mar 28, 2024 0.1300 0 -0.01(-3.70%)
Mar 27, 2024 0.1350 0.1350 0.1300 0.1350 135,793 +0.00(+0.00%)
Mar 26, 2024 0.1300 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Mar 25, 2024 0.1350 0.1350 0.1250 0.1350 496,945 -0.01(-10.00%)
Mar 22, 2024 0.1500 0.1550 0.1500 0.1500 199,200 +0.01(+3.45%)
Mar 21, 2024 0.1500 0.1500 0.1450 0.1450 62,850 +0.00(+0.00%)
Mar 20, 2024 0.1450 0.1450 0.1450 0.1450 5,662 -0.01(-3.33%)
Mar 19, 2024 0.1550 0.1550 0.1500 0.1500 154,000 -0.01(-6.25%)
Mar 18, 2024 0.1600 0.1600 0.1600 0.1600 76,625 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1600 0.1500 0.1600 12,783 +0.01(+3.23%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1550 113,637 +0.00(+0.00%)
Mar 13, 2024 0.1450 0.1550 0.1450 0.1550 48,500 +0.01(+6.90%)
Mar 12, 2024 0.1500 0.1500 0.1400 0.1450 49,931 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1500 0.1450 0.1450 16,100 -0.02(-12.12%)
Mar 08, 2024 0.1450 0.1700 0.1450 0.1650 302,131 +0.02(+17.86%)
Mar 07, 2024 0.1550 0.1550 0.1300 0.1400 1,051,575 -0.02(-12.50%)
Mar 06, 2024 0.1600 0.1600 0.1500 0.1600 510,925 -0.01(-3.03%)
Mar 05, 2024 0.1700 0.1700 0.1650 0.1650 294,300 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1700 0.1650 0.1650 522,901 -0.01(-8.33%)
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.