Skip to main content
logo
Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.0801
-0.0003 (-0.37%)
Jul 29, 2025, 10:12 AM EDT

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.080.080.080.08--0.37%125
Jul 28, 20250.080.080.080.080.08-3.13%5,532
Jul 25, 20250.080.080.080.080.08-50
Jul 24, 20250.080.080.080.080.08-0.26%5,000
Jul 23, 20250.080.080.080.080.08-0.48%66,764
Jul 22, 20250.090.090.080.080.083.23%3,461
Jul 21, 20250.080.080.080.080.08-7.64%139,900
Jul 18, 20250.090.090.090.090.090.70%10,000
Jul 17, 20250.090.090.080.090.09-1.03%8,711
Jul 16, 20250.080.090.080.090.090.11%24,100
Jul 15, 20250.090.090.090.090.09-2.33%65,145
Jul 14, 20250.090.100.090.090.09-276,415
Jul 11, 20250.090.090.090.090.09-4.10%25,500
Jul 10, 20250.090.090.090.090.09--
Jul 9, 20250.100.100.090.090.09-1.21%16,438
Jul 8, 20250.090.100.090.100.10-1.25%31,112
Jul 7, 20250.100.100.090.100.108.09%12,225
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