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 (%)
Jun 30, 2008 0.4600 0.4600 0.3500 0.3500 34,900 -0.03(-7.89%)
Jun 27, 2008 0.2500 0.4000 0.2500 0.3800 2,300 +0.02(+5.56%)
Jun 26, 2008 0.2600 0.3600 0.2600 0.3600 2,700 -0.04(-10.00%)
Jun 25, 2008 0.3400 0.5000 0.3400 0.4000 57,462 +0.06(+17.65%)
Jun 24, 2008 0.3000 0.3400 0.2500 0.3400 24,600 +0.04(+13.33%)
Jun 23, 2008 0.2500 0.3000 0.2500 0.3000 15,894 +0.00(+0.00%)
Jun 20, 2008 0.3000 0.3000 0.3000 0.3000 25,000 -0.04(-11.76%)
Jun 19, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 18, 2008 0.3000 0.3400 0.2900 0.3400 13,700 +0.00(+0.00%)
Jun 17, 2008 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jun 16, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 13, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 12, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 11, 2008 0.3000 0.3400 0.2500 0.3400 1,750 +0.01(+3.03%)
Jun 10, 2008 0.3300 0.3400 0.3000 0.3300 7,042 -0.01(-2.94%)
Jun 09, 2008 0.3000 0.3400 0.2500 0.3400 21,700 +0.04(+13.33%)
Jun 06, 2008 0.2500 0.3400 0.2500 0.3000 20,900 +0.05(+20.00%)
Jun 05, 2008 0.2600 0.3000 0.2500 0.2500 22,000 -0.01(-3.85%)
Jun 04, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 03, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 02, 2008 0.2500 0.2600 0.2100 0.2600 9,200 -0.04(-13.33%)
May 30, 2008 0.2500 0.3000 0.2500 0.3000 33,408 +0.06(+25.00%)
May 29, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 28, 2008 0.2400 0.2400 0.2400 0.2400 10,395 -0.02(-7.69%)
May 27, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 26, 2008 0.2400 0.2600 0.2400 0.2600 5,200 +0.00(+0.00%)
May 23, 2008 0.2400 0.2600 0.2400 0.2600 5,200 +0.00(+0.00%)
May 22, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 21, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 19, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 16, 2008 0.2300 0.2600 0.2300 0.2600 5,700 +0.03(+13.04%)
May 15, 2008 0.2300 0.2300 0.2300 0.2300 200 +0.02(+9.52%)
May 14, 2008 0.2100 0.2100 0.2000 0.2100 10,000 -0.05(-19.23%)
May 13, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 12, 2008 0.2300 0.2600 0.2000 0.2600 9,436 +0.00(+0.00%)
May 09, 2008 0.2000 0.2600 0.1600 0.2600 36,453 +0.00(+0.00%)
May 08, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 07, 2008 0.2600 0.2600 0.2500 0.2600 27,500 +0.00(+0.00%)
May 06, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 05, 2008 0.2600 0.2600 0.2500 0.2600 10,200 +0.06(+30.00%)
May 02, 2008 0.2000 0.2500 0.2000 0.2000 9,000 -0.05(-20.00%)
May 01, 2008 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Apr 30, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2008 0.2400 0.2400 0.2400 0.2400 900 -0.01(-4.00%)
Apr 28, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 25, 2008 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Apr 24, 2008 0.1600 0.2500 0.1000 0.2500 9,700 +0.00(+0.00%)
Apr 23, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 22, 2008 0.2100 0.2500 0.2000 0.2500 18,300 +0.00(+0.81%)
Apr 21, 2008 0.2500 0.2500 0.2480 0.2480 2,800 +0.05(+24.00%)
Apr 18, 2008 0.2100 0.2100 0.2000 0.2000 14,800 +0.00(+0.00%)
Apr 17, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 16, 2008 0.2100 0.2100 0.2000 0.2000 600 -0.01(-4.76%)
Apr 15, 2008 0.2100 0.2100 0.2100 0.2100 215 +0.00(+0.00%)
Apr 14, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 11, 2008 0.2100 0.2100 0.2000 0.2100 10,900 -0.02(-8.70%)
Apr 10, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 09, 2008 0.1800 0.2300 0.1800 0.2300 18,700 -0.02(-8.00%)
Apr 08, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2008 0.2600 0.2600 0.2500 0.2500 17,000 -0.05(-16.67%)
Apr 04, 2008 0.2000 0.3000 0.1900 0.3000 21,500 +0.10(+51.52%)
Apr 03, 2008 0.1700 0.2000 0.1600 0.1980 20,800 +0.01(+4.21%)
Apr 02, 2008 0.1900 0.1900 0.1900 0.1900 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.