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 (%)
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%)
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.