ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,677.51
-0.07%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Falcon Oil and Gas Ltd (PK) (FOLGF)

  7. Falcon Oil and Gas Ltd (PK) (FOLGF) Historical

FOLGF Falcon Oil and Gas Ltd (PK)

0.08755
0.00055 (0.63%)
May 31 2024 - Closed
Delayed by 15 minutes

FOLGF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.08755 0.00055 0.63% 0.08755 0.08755 0.08755 2,000
May 30 2024 0.087 -0.001 -1.14% 0.0844 0.0892 0.0844 173,725
May 29 2024 0.088 0.00225 2.62% 0.0845 0.088 0.0845 100,939
May 28 2024 0.085755 -0.00335 -3.75% 0.0844 0.0885 0.0844 151,999
May 24 2024 0.0891 0.0049 5.82% 0.0945 0.0945 0.0845 100,000
May 23 2024 0.0842 -0.0039 -4.43% 0.0842 0.0842 0.0842 16,000
May 22 2024 0.0881 0.0014 1.61% 0.085 0.0881 0.0841 122,600
May 21 2024 0.0867 0.0017 2.00% 0.086 0.088 0.086 11,100
May 20 2024 0.085 -0.005 -5.56% 0.09 0.0921 0.085 122,100
May 17 2024 0.09 0.00 0.00% 0.085 0.09 0.083 104,000
May 16 2024 0.09 0.00 0.00% 0.0865 0.09 0.0864 321,100
May 15 2024 0.09 0.002 2.27% 0.0878 0.09 0.087 67,990
May 14 2024 0.088 0.0028 3.29% 0.0879 0.088 0.0879 52,000
May 13 2024 0.0852 0.0015 1.79% 0.0824 0.0852 0.0824 10,000
May 10 2024 0.0837 -0.00232 -2.69% 0.085 0.0879 0.0836 159,000
May 09 2024 0.086015 -0.00179 -2.03% 0.081 0.0879 0.081 49,636
May 08 2024 0.0878 0.00045 0.52% 0.08755 0.08795 0.08555 116,450
May 07 2024 0.08735 -0.0005 -0.57% 0.092 0.092 0.086 5,600
May 06 2024 0.08785 -0.00025 -0.28% 0.09 0.09 0.0846 167,700
May 03 2024 0.0881 0.005 6.02% 0.0889 0.089 0.0836 20,536
May 02 2024 0.0831 -0.0035 -4.04% 0.086885 0.0889 0.0831 157,500
May 01 2024 0.0866 -0.0034 -3.78% 0.09 0.09 0.0858 67,620
Apr 30 2024 0.09 0.009 11.11% 0.0907 0.0907 0.09 52,348
Apr 29 2024 0.081 -0.00656 -7.49% 0.08854 0.09025 0.081 254,509
Apr 26 2024 0.08756 -0.00244 -2.71% 0.09 0.09 0.085 341,787
Apr 25 2024 0.09 -0.00036 -0.40% 0.0903 0.0928 0.09 209,100
Apr 24 2024 0.09036 -0.00314 -3.36% 0.093675 0.094 0.09036 65,350
Apr 23 2024 0.0935 0.0008 0.86% 0.0935 0.0935 0.0935 56,500
Apr 22 2024 0.0927 0.0017 1.87% 0.091 0.0927 0.09 132,521
Apr 19 2024 0.091 -0.004 -4.21% 0.095 0.0951 0.091 233,438
Apr 18 2024 0.095 -0.00245 -2.51% 0.091 0.095 0.091 387,440
Apr 17 2024 0.09745 -0.00255 -2.55% 0.097 0.09745 0.094 135,968
Apr 16 2024 0.10 0.004 4.17% 0.097 0.10 0.095 120,600
Apr 15 2024 0.096 0.001 1.05% 0.095 0.097 0.095 103,460
Apr 12 2024 0.095 -0.0019 -1.96% 0.10 0.10 0.095 149,301
Apr 11 2024 0.0969 -0.0001 -0.10% 0.0972 0.10 0.095 319,214
Apr 10 2024 0.096995 0.002 2.10% 0.095 0.096995 0.095 11,200
Apr 09 2024 0.095 0.0027 2.93% 0.095 0.0952 0.095 160,000
Apr 08 2024 0.0923 -0.0057 -5.82% 0.1006 0.1006 0.0921 120,197
Apr 05 2024 0.098 -0.0026 -2.58% 0.1006 0.1006 0.0939 196,000
Apr 04 2024 0.1006 0.0074 7.94% 0.0928 0.1006 0.0928 430,648
Apr 03 2024 0.0932 0.0004 0.43% 0.091 0.0932 0.09 462,952
Apr 02 2024 0.0928 -0.0002 -0.22% 0.0926 0.0928 0.0925 303,500
Apr 01 2024 0.093 0.00 0.00% 0.0955 0.0977 0.091 226,800
Mar 28 2024 0.093 -0.00445 -4.57% 0.095 0.097 0.091 635,510
Mar 27 2024 0.09745 -0.00275 -2.74% 0.1006 0.1006 0.0952 279,500
Mar 26 2024 0.1002 0.0004 0.40% 0.10 0.1013 0.0907 264,698
Mar 25 2024 0.0998 -0.0082 -7.59% 0.108 0.108 0.0907 1,136,342
Mar 22 2024 0.108 -0.00105 -0.96% 0.1094 0.1153 0.108 36,769
Mar 21 2024 0.10905 -0.00262 -2.35% 0.108 0.1118 0.1073 87,325
Mar 20 2024 0.11167 0.00477 4.46% 0.11 0.11167 0.11 13,572
Mar 19 2024 0.1069 -0.0113 -9.56% 0.1114 0.1114 0.1069 33,000
Mar 18 2024 0.1182 0.0076 6.87% 0.1108 0.1186 0.1108 11,900
Mar 15 2024 0.1106 -0.00103 -0.92% 0.1125 0.1145 0.1106 212,002
Mar 14 2024 0.111625 -0.00198 -1.74% 0.1148 0.115 0.10875 112,873
Mar 13 2024 0.1136 0.0001 0.09% 0.1043 0.1205 0.1039 24,500
Mar 12 2024 0.1135 0.00335 3.04% 0.1079 0.1135 0.1079 53,745
Mar 11 2024 0.11015 -0.00895 -7.51% 0.112 0.112 0.11 172,187
Mar 08 2024 0.1191 0.0141 13.43% 0.1091 0.129 0.107411 479,516
Mar 07 2024 0.105 -0.0101 -8.77% 0.118 0.118 0.091 5,090,567
Mar 06 2024 0.1151 -0.00575 -4.75% 0.12 0.1204 0.105 992,716
Mar 05 2024 0.120845 -0.00426 -3.40% 0.1244 0.1256 0.12065 520,782
Mar 04 2024 0.1251 -0.0029 -2.27% 0.128 0.128 0.1169 796,489

Your Recent History

USOTC
FOLGF
Falcon Oil and Gas (PK)
BIT
O8JP89
Morgan Stanley BV
AQSE
ABDP.GB
AB Dynamics
BIT
ADS
Adidas
TG
KWG
KHD Humboldt Wedag Intl DT
LSE
VRPS
Ivz Vr Prfd Shr
LBNK
CLOUDUSDT
CloudTx
USOTC
NSMCF
Northern Sphere Mining (CE)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved