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 (%)
Mar 31, 2008 0.1900 0.2000 0.1900 0.2000 5,000 +0.01(+5.26%)
Mar 28, 2008 0.1900 0.1900 0.1800 0.1900 10,005 -0.01(-4.04%)
Mar 27, 2008 0.1500 0.2000 0.1500 0.1980 3,400 +0.07(+52.31%)
Mar 26, 2008 0.1900 0.1900 0.0600 0.1300 57,050 -0.06(-31.58%)
Mar 25, 2008 0.2000 0.2000 0.1900 0.1900 3,700 +0.06(+46.15%)
Mar 24, 2008 0.2000 0.2000 0.1300 0.1300 74,000 -0.08(-38.10%)
Mar 21, 2008 0.2000 0.2100 0.2000 0.2100 5,400 +0.00(+0.00%)
Mar 20, 2008 0.2000 0.2100 0.2000 0.2100 5,400 +0.01(+5.00%)
Mar 19, 2008 0.2000 0.2000 0.1980 0.2000 10,200 -0.09(-31.03%)
Mar 18, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 17, 2008 0.2000 0.2900 0.2000 0.2900 460 +0.14(+93.33%)
Mar 14, 2008 0.2100 0.2500 0.1500 0.1500 16,040 -0.11(-42.31%)
Mar 13, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 12, 2008 0.2000 0.2600 0.2000 0.2600 860 +0.02(+8.33%)
Mar 11, 2008 0.2100 0.2400 0.2000 0.2400 59,500 -0.05(-17.24%)
Mar 10, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 07, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 06, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 05, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 04, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 03, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 29, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 28, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 27, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 26, 2008 0.2000 0.2900 0.1500 0.2900 58,100 -0.03(-9.38%)
Feb 25, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-8.57%)
Feb 22, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 21, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 20, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 19, 2008 0.2000 0.3500 0.2000 0.3500 16,250 +0.05(+16.67%)
Feb 18, 2008 0.2500 0.3000 0.2500 0.3000 2,000 +0.00(+0.00%)
Feb 15, 2008 0.2500 0.3000 0.2500 0.3000 2,000 -0.04(-11.76%)
Feb 14, 2008 0.2500 0.3400 0.2200 0.3400 27,762 +0.09(+36.00%)
Feb 13, 2008 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Feb 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 11, 2008 0.1800 0.2500 0.1800 0.2500 5,100 +0.00(+0.00%)
Feb 08, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2008 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Feb 06, 2008 0.2500 0.2500 0.1500 0.2500 35,900 -0.15(-37.50%)
Feb 05, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 04, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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%)
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.