Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2015		0.0871	0.0871	0.0871	0	+0.00(+2.35%)
Feb 25, 2015	0.0950	0.0950	0.0851	0.0851	83,107	-0.01(-14.90%)
Feb 24, 2015	0.0900	0.1000	0.0850	0.1000	71,700	+0.01(+11.23%)
Feb 23, 2015	0.0870	0.0899	0.0870	0.0899	60,430	+0.00(+3.33%)
Feb 20, 2015	0.0870	0.0899	0.0870	0.0870	117,500	-0.00(-1.14%)
Feb 19, 2015	0.0900	0.0900	0.0880	0.0880	51,150	-0.00(-2.33%)
Feb 18, 2015	0.0930	0.0930	0.0901	0.0901	109,034	-0.00(-0.99%)
Feb 17, 2015	0.0908	0.0928	0.0861	0.0910	299,521	-0.00(-1.09%)
Feb 13, 2015		0.0920	0.0920	0.0920	0	+0.01(+8.24%)
Feb 12, 2015	0.0850	0.0850	0.0850	0.0850	5,001	-0.00(-4.49%)
Feb 11, 2015	0.0900	0.0900	0.0827	0.0890	125,500	-0.00(-3.26%)
Feb 10, 2015	0.0900	0.0920	0.0880	0.0920	48,000	+0.00(+2.34%)
Feb 09, 2015	0.0899	0.0900	0.0851	0.0899	47,500	+0.00(+0.00%)
Feb 06, 2015	0.0909	0.0910	0.0851	0.0899	241,174	-0.00(-4.26%)
Feb 05, 2015	0.0920	0.0939	0.0851	0.0939	118,000	+0.00(+2.07%)
Feb 04, 2015	0.0881	0.0920	0.0850	0.0920	513,015	+0.01(+5.75%)
Feb 03, 2015	0.0907	0.0907	0.0825	0.0870	43,000	+0.00(+2.03%)
Feb 02, 2015	0.0825	0.0950	0.0825	0.0853	214,310	-0.00(-4.73%)
Jan 30, 2015	0.0896	0.0896	0.0895	0.0895	2,000	+0.00(+4.19%)
Jan 29, 2015	0.0850	0.0859	0.0825	0.0859	220,960	-0.01(-5.60%)
Jan 28, 2015	0.0860	0.0929	0.0860	0.0910	66,452	+0.00(+3.41%)
Jan 27, 2015	0.0900	0.0900	0.0850	0.0880	10,139	+0.00(+3.53%)
Jan 26, 2015	0.0850	0.0880	0.0850	0.0850	97,300	-0.00(-3.41%)
Jan 23, 2015	0.0877	0.0880	0.0845	0.0880	73,475	-0.00(-2.22%)
Jan 22, 2015	0.0901	0.0901	0.0880	0.0900	233,900	+0.00(+1.01%)
Jan 21, 2015	0.0940	0.1000	0.0891	0.0891	109,686	+0.00(+1.14%)
Jan 20, 2015	0.0900	0.0950	0.0881	0.0881	129,972	-0.00(-1.01%)
Jan 16, 2015		0.0890	0.0890	0.0890	0	+0.00(+1.14%)
Jan 15, 2015	0.0875	0.0900	0.0850	0.0880	114,200	+0.00(+0.00%)
Jan 14, 2015	0.0881	0.0900	0.0880	0.0880	100,800	-0.00(-2.22%)
Jan 13, 2015				0.0900	0	+0.00(+0.00%)
Jan 12, 2015	0.0825	0.0900	0.0825	0.0900	102,680	-0.00(-1.10%)
Jan 09, 2015	0.0880	0.0976	0.0880	0.0910	48,300	-0.00(-5.11%)
Jan 08, 2015	0.0937	0.0959	0.0900	0.0959	94,500	+0.01(+12.82%)
Jan 07, 2015	0.0850	0.0850	0.0850	0.0850	500	-0.01(-9.19%)
Jan 06, 2015	0.0950	0.0950	0.0851	0.0936	59,700	+0.00(+1.74%)
Jan 05, 2015	0.0850	0.0920	0.0850	0.0920	144,130	+0.00(+1.76%)
Jan 02, 2015	0.0960	0.1000	0.0851	0.0904	252,870	-0.01(-9.59%)
Dec 31, 2014		0.1000	0.1000	0.1000	0	+0.00(+4.17%)
Dec 30, 2014	0.0810	0.0960	0.0810	0.0960	411,970	+0.01(+16.36%)
Dec 29, 2014	0.0890	0.0899	0.0800	0.0825	434,420	-0.00(-4.07%)
Dec 26, 2014	0.0860	0.0940	0.0860	0.0860	323,015	+0.00(+0.00%)
Dec 24, 2014		0.0860	0.0860	0.0860	0	+0.00(+1.18%)
Dec 23, 2014	0.0851	0.0851	0.0850	0.0850	28,000	+0.00(+3.66%)
Dec 22, 2014	0.0830	0.0940	0.0800	0.0820	123,000	+0.00(+1.23%)
Dec 19, 2014	0.0851	0.0851	0.0754	0.0810	64,400	+0.00(+0.00%)
Dec 18, 2014	0.0795	0.0900	0.0720	0.0810	516,005	+0.01(+8.00%)
Dec 17, 2014	0.0800	0.0800	0.0710	0.0750	364,650	+0.00(+0.00%)
Dec 16, 2014	0.0849	0.0849	0.0700	0.0750	230,050	-0.00(-0.27%)
Dec 15, 2014	0.0721	0.0753	0.0721	0.0752	86,675	-0.01(-12.56%)
Dec 12, 2014	0.0850	0.0900	0.0811	0.0860	72,550	-0.00(-3.59%)
Dec 11, 2014	0.0880	0.0960	0.0727	0.0892	151,003	+0.00(+0.22%)
Dec 10, 2014	0.0888	0.0918	0.0888	0.0890	352,925	-0.00(-1.11%)
Dec 09, 2014	0.0905	0.0905	0.0770	0.0900	545,914	-0.00(-5.04%)
Dec 08, 2014	0.0851	0.0948	0.0850	0.0948	101,136	-0.00(-2.19%)
Dec 05, 2014	0.0900	0.0969	0.0899	0.0969	142,534	+0.01(+8.75%)
Dec 04, 2014	0.0970	0.0980	0.0870	0.0891	124,452	-0.01(-8.14%)
Dec 03, 2014	0.0901	0.1000	0.0901	0.0970	85,850	+0.01(+7.66%)
Dec 02, 2014	0.0880	0.0950	0.0880	0.0901	60,201	-0.00(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Falcon Oil & Gas Ltd (OP: FOLGF )

Historical Prices

Popular Pages