FOGFalcon Oil & Gas Ltd.05/19/2017
LAST:

 25.63
CHANGE:
 0.13
OPEN:
25.25
HIGH:
26.00
ASK:
4.89
VOLUME:
455,208
CHANGE(%):
0.49
PREV:
25.50
LOW:
25.25
BID:
4.87
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/19/1725.2526.0025.2525.63455,2080
05/18/1726.5526.9025.2525.50593,7140
05/17/1727.0027.1826.6526.75245,8210
05/16/1727.0827.1026.5026.88259,8140
05/15/1726.8027.1526.5826.88292,3110
05/12/1726.9027.2426.5026.88153,5640
05/11/1727.3327.5026.9327.00351,3470
05/10/1726.2027.5026.2027.00710,3700
05/09/1727.4027.9425.8126.754,920,3170
05/08/1726.7028.0026.1027.251,313,2760
FUNDAMENTALS
Sector:
Industry:
52wk range:3.50 - 29.93
SYMBOL HISTORY
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
COMP6,117340.55
DJI20,875700.34
SP5002,39080.35
DAX12,623-160.13
FTSE7,496260.34
NI22519,678880.45
CAC405,323-10.02
GLD1,253-141.11
BDI1,200494.26
HSI25,3912160.86