Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 0.1700 0.4000 0.1700 0.4000 400 +0.00(+0.00%)
Jan 30, 2008 0.2200 0.4000 0.2200 0.4000 6,486 +0.17(+73.91%)
Jan 29, 2008 0.2000 0.2300 0.1700 0.2300 1,000 +0.00(+0.00%)
Jan 28, 2008 0.2300 0.2300 0.2300 0.2300 100 +0.03(+15.00%)
Jan 25, 2008 0.1900 0.2000 0.1700 0.2000 18,643 -0.05(-20.00%)
Jan 24, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 23, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 22, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 21, 2008 0.2500 0.2500 0.2500 0.2500 10,360 +0.00(+0.00%)
Jan 18, 2008 0.2500 0.2500 0.2500 0.2500 10,360 +0.00(+0.00%)
Jan 17, 2008 0.2500 0.2500 0.2500 0.2500 1,099 +0.05(+25.00%)
Jan 16, 2008 0.2000 0.2000 0.2000 0.2000 36,000 -0.13(-39.21%)
Jan 15, 2008 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Jan 14, 2008 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Jan 11, 2008 0.3500 0.3500 0.2000 0.3290 35,688 -0.04(-11.08%)
Jan 10, 2008 0.3490 0.3700 0.3490 0.3700 1,000 -0.03(-7.50%)
Jan 09, 2008 0.2000 0.4000 0.2000 0.4000 4,938 +0.20(+100.00%)
Jan 08, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 07, 2008 0.2500 0.2500 0.2000 0.2000 1,000 -0.05(-20.00%)
Jan 04, 2008 0.3300 0.3300 0.2500 0.2500 6,155 -0.10(-28.57%)
Jan 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 02, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 01, 2008 0.3500 0.3800 0.1700 0.3500 24,000 +0.00(+0.00%)
Dec 31, 2007 0.3500 0.3800 0.1700 0.3500 24,000 -0.05(-12.50%)
Dec 28, 2007 0.4000 0.4000 0.4000 0.4000 100 +0.15(+60.00%)
Dec 27, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 26, 2007 0.2000 0.2500 0.2000 0.2500 12,500 +0.05(+25.00%)
Dec 24, 2007 0.2500 0.3100 0.1800 0.2000 24,950 -0.14(-41.18%)
Dec 21, 2007 0.3400 0.3400 0.3400 0.3400 1,500 +0.04(+13.33%)
Dec 20, 2007 0.2100 0.3000 0.2100 0.3000 6,220 +0.00(+0.00%)
Dec 19, 2007 0.4000 0.4000 0.3000 0.3000 55,680 -0.08(-21.05%)
Dec 18, 2007 0.2900 0.3800 0.2900 0.3800 48,000 +0.18(+90.00%)
Dec 17, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2007 0.2200 0.2200 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 13, 2007 0.1800 0.2000 0.1800 0.2000 5,500 +0.00(+0.00%)
Dec 12, 2007 0.2500 0.2800 0.2000 0.2000 29,715 -0.11(-35.38%)
Dec 11, 2007 0.3400 0.3500 0.2500 0.3095 85,742 -0.04(-11.57%)
Dec 10, 2007 0.3700 0.3900 0.3500 0.3500 15,150 -0.05(-12.50%)
Dec 07, 2007 0.3800 0.4000 0.3400 0.4000 15,160 +0.00(+0.00%)
Dec 06, 2007 0.3600 0.4000 0.3500 0.4000 33,400 +0.02(+5.26%)
Dec 05, 2007 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Dec 04, 2007 0.2800 0.4000 0.2800 0.4000 34,698 +0.05(+14.29%)
Dec 03, 2007 0.2800 0.3500 0.2600 0.3500 25,400 +0.01(+2.94%)
Nov 30, 2007 0.3400 0.3400 0.3400 0.3400 7,000 +0.06(+21.43%)
Nov 29, 2007 0.2600 0.2800 0.2600 0.2800 21,500 +0.00(+0.00%)
Nov 28, 2007 0.3300 0.3300 0.2800 0.2800 60,900 -0.07(-20.00%)
Nov 27, 2007 0.4000 0.4000 0.3200 0.3500 20,441 +0.00(+0.00%)
Nov 26, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 23, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 21, 2007 0.3000 0.3600 0.3000 0.3500 44,800 +0.00(+0.00%)
Nov 20, 2007 0.3200 0.3600 0.3000 0.3500 44,800 +0.05(+16.67%)
Nov 19, 2007 0.3500 0.3500 0.2700 0.3000 30,750 +0.05(+20.00%)
Nov 16, 2007 0.3000 0.3000 0.2500 0.2500 15,300 -0.07(-21.88%)
Nov 15, 2007 0.3300 0.3300 0.3100 0.3200 108,550 -0.01(-3.03%)
Nov 14, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 13, 2007 0.4000 0.4500 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 12, 2007 0.4000 0.4000 0.3500 0.3500 4,900 -0.05(-12.50%)
Nov 09, 2007 0.4000 0.4000 0.3000 0.4000 25,450 +0.00(+0.00%)
Nov 08, 2007 0.4000 0.6000 0.4000 0.4000 38,800 -0.20(-33.33%)
Nov 07, 2007 0.5500 0.6000 0.5500 0.6000 13,500 +0.10(+20.00%)
Nov 06, 2007 0.7500 0.7500 0.4600 0.5000 33,820 -0.02(-3.85%)
Nov 05, 2007 0.5900 0.7500 0.5200 0.5200 23,796 +0.07(+15.56%)
Nov 02, 2007 0.5900 0.5900 0.4500 0.4500 14,000 -0.15(-25.00%)
Nov 01, 2007 0.8500 0.8500 0.4500 0.6000 24,150 -0.25(-29.41%)
Oct 31, 2007 0.8000 0.8500 0.8000 0.8500 5,600 +0.15(+21.43%)
Oct 30, 2007 0.5300 0.8400 0.5300 0.7000 33,110 +0.18(+34.62%)
Oct 29, 2007 0.5200 0.5200 0.5200 0.5200 1,300 +0.00(+0.00%)
Oct 26, 2007 0.5000 0.5200 0.5000 0.5200 14,250 +0.00(+0.00%)
Oct 25, 2007 0.5200 0.5200 0.5000 0.5200 5,400 +0.00(+0.00%)
Oct 24, 2007 0.4500 0.5200 0.4000 0.5200 43,300 +0.02(+4.00%)
Oct 23, 2007 0.5100 0.5100 0.5000 0.5000 36,785 -0.01(-1.96%)
Oct 19, 2007 0.5100 0.5100 0.5100 0.5100 11,000 -0.11(-17.74%)
Oct 18, 2007 0.7000 0.7500 0.6000 0.6200 23,250 -0.13(-17.33%)
Oct 17, 2007 0.7600 0.7600 0.7500 0.7500 5,900 -0.05(-6.25%)
Oct 16, 2007 0.8500 0.9800 0.8000 0.8000 39,975 +0.07(+9.59%)
Oct 15, 2007 0.7500 0.7500 0.7300 0.7300 19,780 -0.04(-5.19%)
Oct 12, 2007 0.9300 0.9300 0.7500 0.7700 22,500 -0.18(-18.95%)
Oct 11, 2007 0.9500 0.9800 0.9000 0.9500 16,477 +0.05(+5.56%)
Oct 10, 2007 0.9500 0.9500 0.8000 0.9000 17,115 -0.05(-5.26%)
Oct 09, 2007 0.9000 1.010 0.9000 0.9500 55,420 +0.10(+11.76%)
Oct 08, 2007 0.8500 0.8500 0.8500 0.8500 6,075 +0.20(+30.77%)
Oct 05, 2007 0.7500 0.7500 0.6500 0.6500 2,800 -0.10(-13.33%)
Oct 04, 2007 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Oct 03, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 02, 2007 0.7500 0.7500 0.4600 0.7500 1,988 +0.00(+0.00%)
Oct 01, 2007 0.6500 0.7500 0.6500 0.7500 7,850 +0.10(+15.38%)
Sep 28, 2007 0.6500 0.6500 0.6500 0.6500 1,083 +0.00(+0.00%)
Sep 27, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 26, 2007 0.4000 0.6500 0.4000 0.6500 8,000 +0.25(+62.50%)
Sep 25, 2007 0.5000 0.8000 0.2000 0.4000 39,344 -0.10(-20.00%)
Sep 24, 2007 0.4000 0.5000 0.4000 0.5000 8,150 -0.01(-1.96%)
Sep 21, 2007 0.5800 0.5800 0.3500 0.5100 25,800 -0.07(-12.07%)
Sep 20, 2007 0.5800 0.5800 0.5800 0.5800 1,100 -0.02(-3.33%)
Sep 19, 2007 0.6000 0.6000 0.6000 0.6000 1,000 -0.14(-18.92%)
Sep 18, 2007 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 17, 2007 0.7400 0.7400 0.7400 0.7400 4,100 +0.20(+37.04%)
Sep 14, 2007 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Sep 13, 2007 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Sep 12, 2007 0.5400 0.5400 0.5400 0.5400 5,700 +0.00(+0.00%)
Sep 11, 2007 0.5400 0.5400 0.5400 0.5400 3,500 +0.02(+3.85%)
Sep 10, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 07, 2007 0.1800 0.5200 0.1800 0.5200 4,200 +0.07(+15.56%)
Sep 06, 2007 0.8000 0.8000 0.2600 0.4500 49,570 -0.25(-35.71%)
Sep 05, 2007 0.7000 0.8000 0.7000 0.7000 9,450 -0.01(-1.41%)
Sep 04, 2007 0.7500 0.7500 0.7100 0.7100 5,000 -0.19(-21.11%)
Aug 31, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 30, 2007 0.9000 0.9000 0.9000 0.9000 5,740 +0.00(+0.00%)
Aug 29, 2007 1.010 1.010 0.9000 0.9000 1,200 -0.15(-14.29%)
Aug 28, 2007 1.010 1.050 1.010 1.050 2,000 +0.25(+31.25%)
Aug 27, 2007 0.8000 0.8000 0.8000 0.8000 916 -0.30(-27.27%)
Aug 24, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 23, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 22, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 21, 2007 0.8000 1.100 0.8000 1.100 1,900 +0.09(+8.91%)
Aug 20, 2007 0.8000 1.010 0.8000 1.010 5,000 +0.01(+1.00%)
Aug 17, 2007 1.010 1.150 0.8000 1.000 7,181 -0.15(-13.04%)
Aug 16, 2007 0.8000 1.150 0.8000 1.150 1,500 +0.14(+13.86%)
Aug 15, 2007 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 14, 2007 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 13, 2007 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Aug 10, 2007 1.150 1.150 1.010 1.010 2,012 -0.05(-4.72%)
Aug 09, 2007 0.9000 1.060 0.5500 1.060 4,500 +0.08(+8.16%)
Aug 08, 2007 1.040 1.040 0.9800 0.9800 14,500 -0.06(-5.77%)
Aug 07, 2007 1.040 1.040 1.040 1.040 1,000 +0.03(+2.97%)
Aug 06, 2007 1.150 1.150 0.6900 1.010 33,900 -0.04(-3.81%)
Aug 03, 2007 1.050 1.200 0.5500 1.050 23,608 +0.00(+0.00%)
Aug 02, 2007 1.380 1.380 1.050 1.050 22,200 -0.31(-22.79%)
Aug 01, 2007 1.320 1.400 1.100 1.360 9,000 -0.04(-2.86%)
Jul 31, 2007 1.500 1.500 1.400 1.400 5,500 +0.03(+2.19%)
Jul 30, 2007 1.400 1.450 1.370 1.370 6,000 -0.03(-2.14%)
Jul 27, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 26, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 25, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 24, 2007 1.450 1.550 1.400 1.400 9,500 -0.05(-3.45%)
Jul 23, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 20, 2007 1.450 1.450 1.450 1.450 2,300 +0.00(+0.00%)
Jul 19, 2007 1.550 1.550 1.450 1.450 5,000 +0.00(+0.00%)
Jul 18, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 17, 2007 1.400 1.500 1.400 1.450 9,100 +0.00(+0.00%)
Jul 16, 2007 1.500 1.500 1.450 1.450 8,770 -0.05(-3.33%)
Jul 13, 2007 1.580 1.580 1.440 1.500 30,000 +0.00(+0.00%)
Jul 12, 2007 1.500 1.580 1.500 1.500 44,500 +0.05(+3.45%)
Jul 11, 2007 1.500 1.500 1.450 1.450 7,200 -0.05(-3.33%)
Jul 10, 2007 1.450 1.580 1.450 1.500 19,500 +0.05(+3.45%)
Jul 09, 2007 1.500 1.550 1.450 1.450 35,500 -0.10(-6.45%)
Jul 06, 2007 1.450 1.550 1.450 1.550 2,675 +0.00(+0.00%)
Jul 05, 2007 1.550 1.550 1.550 1.550 30,000 +0.00(+0.00%)
Jul 03, 2007 1.550 1.550 1.550 1.550 1,000 +0.05(+3.33%)
Jul 02, 2007 1.550 1.550 1.500 1.500 9,500 +0.00(+0.00%)
Jun 29, 2007 1.550 1.550 1.500 1.500 11,500 +0.00(+0.00%)
Jun 28, 2007 1.700 1.700 1.500 1.500 9,500 -0.10(-6.25%)
Jun 27, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 26, 2007 2.020 2.020 1.500 1.600 48,830 -0.40(-20.00%)
Jun 25, 2007 1.000 5.000 1.000 2.000 2,100 +0.99(+98.02%)
Jun 22, 2007 1.000 1.010 1.000 1.010 710 -3.99(-79.80%)
Jun 21, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 20, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 19, 2007 5.000 5.000 5.000 5.000 584 +4.85(+3233.27%)
Jun 18, 2007 0.1500 0.1500 0.1500 0.1500 160 +0.10(+200.00%)
Jun 15, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2007 0.0500 5.000 0.0500 0.0500 600 +0.00(+0.00%)
Jun 11, 2007 0.0500 0.0500 0.0500 0.0500 100 -4.95(-99.00%)
Jun 08, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 07, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 06, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
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.