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 (%)
Jul 31, 2019 0.2900 0.2900 0.2900 0.2900 6,929 +0.16(+120.20%)
Jul 30, 2019 0.1700 0.1700 0.1317 0.1317 10,400 -0.19(-58.84%)
Jul 29, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jul 26, 2019 0.2800 0.3200 0.1330 0.3200 12,800 +0.13(+66.67%)
Jul 24, 2019 0.1920 0.1920 0.1920 0 -0.13(-40.00%)
Jul 23, 2019 0.3500 0.3500 0.2096 0.3200 32,370 -0.01(-3.67%)
Jul 22, 2019 0.2500 0.3322 0.2500 0.3322 21,300 +0.16(+95.41%)
Jul 19, 2019 0.1700 0.1700 0.1700 0.1700 8,000 +0.04(+29.08%)
Jul 18, 2019 0.1500 0.1500 0.1317 0.1317 15,000 -0.06(-29.95%)
Jul 15, 2019 0.1880 0.1880 0.1880 0 -0.01(-6.00%)
Jul 12, 2019 0.1000 0.2000 0.1000 0.2000 11,300 +0.10(+100.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0.1000 30,292 -0.02(-16.67%)
Jul 03, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 02, 2019 0.1200 0.1200 0.1150 0.1150 17,520 -0.03(-23.33%)
Jun 26, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2019 0.1500 0.1500 0.1500 0.1500 5,627 +0.04(+36.36%)
Jun 21, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 14, 2019 0.1150 0.1150 0.1150 0 -0.03(-21.23%)
Jun 13, 2019 0.1500 0.1500 0.1460 0.1460 2,600 +0.03(+21.67%)
Jun 11, 2019 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Jun 10, 2019 0.1000 0.1000 0.0850 0.0850 70,153 -0.06(-39.29%)
Jun 07, 2019 0.1500 0.1500 0.1400 0.1400 4,000 +0.02(+16.67%)
Jun 06, 2019 0.1460 0.1460 0.1200 0.1200 20,000 -0.06(-33.37%)
Jun 04, 2019 0.1801 0.1801 0.1801 0 +0.00(+0.06%)
Jun 03, 2019 0.2025 0.2025 0.1800 0.1800 11,800 -0.07(-28.00%)
May 31, 2019 0.2400 0.2750 0.2225 0.2500 11,200 +0.00(+0.00%)
May 29, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 28, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.06(-18.18%)
May 24, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.15(+83.33%)
May 23, 2019 0.2500 0.2500 0.1800 0.1800 7,600 -0.19(-51.35%)
May 21, 2019 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
May 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 16, 2019 0.3000 0.3000 0.1800 0.3000 11,389 +0.00(+0.00%)
May 15, 2019 0.1250 0.3000 0.1220 0.3000 31,233 +0.01(+4.17%)
May 14, 2019 0.2880 0.2880 0.2880 0.2880 500 +0.00(+0.00%)
May 13, 2019 0.3650 0.4400 0.2880 0.2880 15,361 -0.12(-29.76%)
May 10, 2019 0.4100 0.4100 0.4100 0.4100 200 +0.07(+20.59%)
May 09, 2019 0.4000 0.4000 0.2650 0.3400 6,595 -0.11(-24.44%)
May 08, 2019 0.5000 0.5000 0.2710 0.4500 13,335 +0.17(+60.71%)
May 07, 2019 0.2800 0.2920 0.2800 0.2800 13,759 -0.19(-41.05%)
May 06, 2019 0.5150 0.5150 0.2640 0.4750 6,772 +0.20(+75.93%)
May 03, 2019 0.0001 0.5499 0.0001 0.2700 25,000 -0.21(-43.75%)
May 02, 2019 0.3645 0.4800 0.1925 0.4800 28,132 +0.11(+31.51%)
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.