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 (%)
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%)
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.