Skip to main content
Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.0600
0.00 (0.00%)
Nov 29, 2024, 4:00 PM EST

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20240.060.060.060.060.06-6.50%337,551
Nov 29, 20240.060.060.060.060.064.06%131,121
Nov 27, 20240.060.060.060.060.060.80%29,008
Nov 26, 20240.060.060.060.060.06-0.52%150,300
Nov 25, 20240.060.060.060.060.061.50%117,000
Nov 22, 20240.060.060.060.060.061.52%77,159
Nov 21, 20240.060.060.060.060.06-0.36%2,000
Nov 20, 20240.060.060.060.060.06-3.86%5,100
Nov 19, 20240.060.060.060.060.06-2.92%46,250
Nov 18, 20240.060.060.060.060.065.82%475,875
Nov 15, 20240.060.060.060.060.06-5.50%34,834
Nov 14, 20240.060.060.060.060.065.26%111,250
Nov 13, 20240.060.060.060.060.06-4.20%81,575
Nov 12, 20240.060.060.060.060.06-0.83%289,535
Nov 11, 20240.060.060.050.060.064.35%255,243
Nov 8, 20240.060.060.060.060.064.55%161,000
Nov 7, 20240.060.060.050.060.06-7.41%482,210
Nov 6, 20240.070.070.060.060.06-3.02%415,513
Nov 5, 20240.060.060.060.060.060.91%11,916
Nov 4, 20240.060.060.060.060.06-1.65%271,565
Nov 1, 20240.060.060.060.060.06-2.80%101,666
Oct 31, 20240.060.070.060.060.061.11%186,750
Oct 30, 20240.060.070.060.060.06-3.38%11,775
Oct 29, 20240.070.070.060.070.078.33%383,322
Oct 28, 20240.060.060.060.060.06-93,627
Oct 25, 20240.060.060.060.060.06-445,820
Oct 24, 20240.060.060.060.060.06-2.91%271,600
Oct 23, 20240.070.070.060.060.063.00%1,346,051
Oct 22, 20240.060.060.060.060.06-3.54%15,000
Oct 21, 20240.060.060.060.060.060.97%107,000
Oct 18, 20240.060.060.060.060.060.49%428,673
Oct 17, 20240.060.060.060.060.06-3.39%12,000
Oct 16, 20240.060.070.060.060.06-3.72%2,600
Oct 15, 20240.070.070.070.070.077.50%137,390
Oct 14, 20240.060.060.060.060.06-0.16%1,000
Oct 11, 20240.060.070.060.060.06-8.97%252,575
Oct 10, 20240.070.070.070.070.07-6.32%275,682
Oct 9, 20240.060.070.060.070.0713.39%165,290
Oct 8, 20240.070.070.060.060.060.79%15,500
Oct 7, 20240.070.070.060.060.06-3.08%133,500
Oct 4, 20240.070.070.070.070.07-3.35%332,950
Oct 3, 20240.070.070.070.070.073.14%285,999
Oct 2, 20240.070.070.070.070.077.95%21,000
Oct 1, 20240.070.070.060.060.06-13.09%2,531
Sep 30, 20240.070.070.070.070.075.30%276,428
Sep 27, 20240.070.070.070.070.07-2.22%105,366
Sep 26, 20240.070.070.070.070.07-0.44%138,100
Sep 25, 20240.070.070.070.070.070.52%11,999
Sep 24, 20240.070.070.070.070.0712.42%6,000
Sep 23, 20240.070.070.060.060.06-14.16%75,501
Sep 20, 20240.070.070.070.070.077.54%77,000
Sep 19, 20240.070.070.070.070.07-3.37%7,500
Sep 18, 20240.070.070.070.070.07-2.51%101,000
Sep 17, 20240.070.070.070.070.07-2.06%50,394
Sep 16, 20240.070.070.070.070.070.79%48,400
Sep 13, 20240.070.070.070.070.0712.02%25,000
Sep 12, 20240.060.060.060.060.06-1.73%5,000
Sep 11, 20240.070.070.060.060.06-3.50%3,592
Sep 10, 20240.060.070.060.070.075.28%37,500
Sep 9, 20240.060.060.060.060.06-29,000
Sep 6, 20240.060.060.050.060.06-6.23%2,199,151
Sep 5, 20240.070.080.060.070.07-7.43%451,290
Sep 4, 20240.070.080.070.070.07-109,332
Sep 3, 20240.070.070.070.070.072.86%109,332
Aug 30, 20240.070.070.070.070.07-59,000
Aug 29, 20240.070.070.070.070.074.32%1,428
Aug 28, 20240.070.070.070.070.07-4.14%11,154
Aug 27, 20240.070.070.070.070.07-121,675
Aug 26, 20240.070.070.070.070.07-166,036
Aug 23, 20240.070.070.070.070.07-1.69%169,007
Aug 22, 20240.070.070.070.070.07-92,924
Aug 21, 20240.070.070.070.070.071.71%150,142
Aug 20, 20240.070.070.060.070.07-1.69%541,904
Aug 19, 20240.070.070.070.070.07-0.63%117,733
Aug 16, 20240.070.070.070.070.072.36%32,300
Aug 15, 20240.070.070.060.070.073.70%137,300
Aug 14, 20240.070.070.070.070.07-2.88%1,100
Aug 13, 20240.060.070.060.070.078.42%457,158
Aug 12, 20240.070.080.060.060.06-9.72%1,088,999
Aug 9, 20240.080.080.070.070.07-7.79%108,919
Aug 8, 20240.080.080.070.080.081.52%45,225
Aug 7, 20240.070.080.070.080.08-2.17%238,186
Aug 6, 20240.070.080.070.080.083.79%385,024
Aug 5, 20240.080.080.070.070.074.04%51,000
Aug 2, 20240.070.070.070.070.07-0.28%76,500
Aug 1, 20240.070.070.070.070.07--
Jul 31, 20240.070.080.070.070.07-9.89%438,323
Jul 30, 20240.080.080.070.080.083.46%106,964
Jul 29, 20240.080.080.080.080.08-0.99%1,496
Jul 26, 20240.080.080.070.080.08-1.76%28,362
Jul 25, 20240.080.080.070.080.08-0.75%184,274
Jul 24, 20240.080.080.080.080.080.13%260,500
Jul 23, 20240.080.080.080.080.080.04%14,650
Jul 22, 20240.080.080.080.080.08-0.16%104,761
Jul 19, 20240.070.080.070.080.08-1,199,377
Jul 18, 20240.080.080.080.080.08-10.21%145,000
Jul 17, 20240.090.090.080.090.094.82%93,196
Jul 16, 20240.080.090.080.090.091.19%251,500
Jul 15, 20240.080.080.080.080.08-145,322
Jul 12, 20240.080.080.080.080.08-5,000