FOGFalcon Oil & Gas Ltd.06/15/2018
LAST:

 20.00
CHANGE:
 0.00
OPEN:
19.80
HIGH:
20.00
ASK:
4.89
VOLUME:
16,192
CHANGE(%):
0.00
PREV:
20.00
LOW:
19.64
BID:
4.87
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/15/1819.8020.0019.6420.0016,1920
06/14/1820.1020.2019.5520.00359,7110
06/13/1819.5020.2019.5020.00170,2320
06/12/1820.0020.0019.4120.00220,4220
06/11/1819.4020.0019.4019.9528,5500
06/08/1819.9019.9019.0319.85288,3180
06/07/1820.0020.5019.0019.50499,4490
06/06/1821.5021.5020.0020.00234,1880
06/05/1821.1021.5021.1021.2515,7260
06/04/1821.3821.5021.1021.25138,5780
FUNDAMENTALS
Sector:
Industry:
52wk range:14.75 - 26.40
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83