Skip to main content
logo
Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.0890
+0.0056 (6.71%)
Jul 3, 2025, 12:17 PM EDT

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.090.090.090.090.096.71%20,844
Jul 2, 20250.080.100.080.080.084.77%97,348
Jul 1, 20250.090.090.080.080.08-16.78%344,514
Jun 30, 20250.100.100.090.100.10-4.35%18,356
Jun 27, 20250.080.100.080.100.10-692,877
Jun 26, 20250.100.100.100.100.100.74%52,273
Jun 25, 20250.100.100.100.100.100.72%417,460
Jun 24, 20250.100.100.100.100.103.64%153,763
Jun 23, 20250.100.110.100.100.10-287,178
Jun 20, 20250.090.100.090.100.10-3.89%92,074
Jun 18, 20250.110.110.100.100.10-1.05%604,150
Jun 17, 20250.110.110.100.100.102.04%213,267
Jun 16, 20250.110.110.100.100.107.69%1,458,792
Jun 13, 20250.090.090.090.090.091.11%78,000
Jun 12, 20250.100.100.090.090.092.97%64,405
Jun 11, 20250.090.090.090.090.09-3.33%213,700
Jun 10, 20250.090.090.090.090.09-4.83%89,749
Jun 9, 20250.090.100.080.100.100.96%182,436
Jun 6, 20250.080.090.080.090.096.73%408,502
Jun 5, 20250.080.090.080.090.092.51%42,703
Jun 4, 20250.090.090.090.090.09-3.36%85,000
Jun 3, 20250.090.090.090.090.091.14%165,263
Jun 2, 20250.080.090.080.090.095.77%79,052
May 30, 20250.090.090.080.080.08-6.67%31,021
May 29, 20250.080.090.080.090.093.66%432,861
May 28, 20250.080.090.080.090.091.65%306,568
May 27, 20250.090.090.080.080.081.93%240,303
May 23, 20250.080.080.080.080.08-5.25%40,000
May 22, 20250.080.090.080.090.097.30%110,260
May 21, 20250.080.080.080.080.083.74%39,259
May 20, 20250.080.080.080.080.08-0.38%103,647
May 19, 20250.080.080.080.080.085.33%6,000
May 16, 20250.070.080.070.080.085.78%5,930
May 15, 20250.070.080.070.070.07-4.32%86,845
May 14, 20250.070.080.070.070.074.37%135,019
May 13, 20250.070.070.070.070.07-1.25%31,180
May 12, 20250.070.070.070.070.07-10.12%52,850
May 9, 20250.070.080.070.080.0817.47%72,113
May 8, 20250.070.070.070.070.07-11.00%8,800
May 7, 20250.070.080.070.080.089.31%35,000
May 6, 20250.080.080.070.070.07-6.67%101,060
May 5, 20250.080.080.080.080.08-1.06%28,000
May 2, 20250.080.080.080.080.08-5.13%25,240
May 1, 20250.080.080.080.080.086.53%3,700
Apr 30, 20250.080.080.080.080.08-3.23%13,000
Apr 29, 20250.080.080.080.080.08--
Apr 28, 20250.090.090.080.080.08-0.51%9,365
Apr 25, 20250.080.080.080.080.08-1.39%26,900
Apr 24, 20250.080.080.080.080.08-0.75%20,412
Apr 23, 20250.080.080.080.080.082.16%132,843