Skip to main content
Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.0711
+0.0001 (0.14%)
May 14, 2025, 3:07 PM EDT

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 20250.080.080.080.080.0811.31%19,509
Apr 21, 20250.080.080.070.070.07-25.53%17,197
Apr 17, 20250.090.090.090.090.09--
Apr 16, 20250.090.100.090.090.09-2.89%45,245
Apr 15, 20250.090.100.090.100.1010.00%1,488,133
Apr 14, 20250.080.090.080.090.093.59%27,225
Apr 11, 20250.080.080.080.080.08-3.47%63,300
Apr 10, 20250.080.090.070.090.0917.96%104,138
Apr 9, 20250.070.090.070.070.075.07%60,200
Apr 8, 20250.070.070.070.070.07--
Apr 7, 20250.080.080.070.070.07-8.74%684,695
Apr 4, 20250.070.080.070.080.0811.14%55,737
Apr 3, 20250.080.080.070.070.07-9.28%181,907
Apr 2, 20250.080.080.080.080.082.88%1,250
Apr 1, 20250.080.080.080.080.08--
Mar 31, 20250.080.080.080.080.080.81%53,500
Mar 28, 20250.070.070.070.070.07-0.93%24,635
Mar 27, 20250.080.080.070.080.0815.54%46,900
Mar 26, 20250.080.080.070.070.07-14.92%1,625
Mar 25, 20250.080.080.080.080.080.26%39,990
Mar 24, 20250.080.080.070.080.080.93%75,000
Mar 21, 20250.080.080.080.080.084.28%14,000
Mar 20, 20250.080.080.070.070.07-4.49%40,763
Mar 19, 20250.070.080.070.080.08-0.52%54,000
Mar 18, 20250.080.080.080.080.08-3.54%63,225
Mar 17, 20250.070.080.070.080.088.67%37,490
Mar 14, 20250.080.080.070.070.07-5.95%21,473
Mar 13, 20250.070.080.070.080.08-2.15%75,036
Mar 12, 20250.070.080.070.080.0816.61%2,568
Mar 11, 20250.070.070.070.070.07-3.21%12,200
Mar 10, 20250.080.080.070.070.07-4,254
Mar 7, 20250.070.080.070.070.077.36%253,345
Mar 6, 20250.070.070.070.070.07-7.58%538,543
Mar 5, 20250.070.070.070.070.07-2.69%387,279