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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -0.37% | 125 |
Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.13% | 5,532 |
Jul 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50 |
Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | 5,000 |
Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.48% | 66,764 |
Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.23% | 3,461 |
Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.64% | 139,900 |
Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.70% | 10,000 |
Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.03% | 8,711 |
Jul 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.11% | 24,100 |
Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.33% | 65,145 |
Jul 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 276,415 |
Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.10% | 25,500 |
Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Jul 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.21% | 16,438 |
Jul 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.25% | 31,112 |
Jul 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.09% | 12,225 |
Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.71% | 20,844 |
Jul 2, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 4.77% | 97,348 |
Jul 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.78% | 344,514 |
Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.35% | 18,356 |
Jun 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 692,877 |
Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.74% | 52,273 |
Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.72% | 417,460 |
Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.64% | 153,763 |
Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 287,178 |
Jun 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.89% | 92,074 |
Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.05% | 604,150 |
Jun 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 213,267 |
Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 7.69% | 1,458,792 |
Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 78,000 |
Jun 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.97% | 64,405 |
Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 213,700 |
Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.83% | 89,749 |
Jun 9, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 0.96% | 182,436 |
Jun 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.73% | 408,502 |
Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.51% | 42,703 |
Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.36% | 85,000 |
Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 165,263 |
Jun 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.77% | 79,052 |
May 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.67% | 31,021 |
May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 432,861 |
May 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.65% | 306,568 |
May 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.93% | 240,303 |
May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.25% | 40,000 |
May 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.30% | 110,260 |
May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.74% | 39,259 |
May 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.38% | 103,647 |
May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.33% | 6,000 |
May 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.78% | 5,930 |