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 (%)
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%)
Jan 01, 2008 0.3500 0.3800 0.1700 0.3500 24,000 +0.00(+0.00%)
Dec 31, 2007 0.3500 0.3800 0.1700 0.3500 24,000 -0.05(-12.50%)
Dec 28, 2007 0.4000 0.4000 0.4000 0.4000 100 +0.15(+60.00%)
Dec 27, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 26, 2007 0.2000 0.2500 0.2000 0.2500 12,500 +0.05(+25.00%)
Dec 24, 2007 0.2500 0.3100 0.1800 0.2000 24,950 -0.14(-41.18%)
Dec 21, 2007 0.3400 0.3400 0.3400 0.3400 1,500 +0.04(+13.33%)
Dec 20, 2007 0.2100 0.3000 0.2100 0.3000 6,220 +0.00(+0.00%)
Dec 19, 2007 0.4000 0.4000 0.3000 0.3000 55,680 -0.08(-21.05%)
Dec 18, 2007 0.2900 0.3800 0.2900 0.3800 48,000 +0.18(+90.00%)
Dec 17, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2007 0.2200 0.2200 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 13, 2007 0.1800 0.2000 0.1800 0.2000 5,500 +0.00(+0.00%)
Dec 12, 2007 0.2500 0.2800 0.2000 0.2000 29,715 -0.11(-35.38%)
Dec 11, 2007 0.3400 0.3500 0.2500 0.3095 85,742 -0.04(-11.57%)
Dec 10, 2007 0.3700 0.3900 0.3500 0.3500 15,150 -0.05(-12.50%)
Dec 07, 2007 0.3800 0.4000 0.3400 0.4000 15,160 +0.00(+0.00%)
Dec 06, 2007 0.3600 0.4000 0.3500 0.4000 33,400 +0.02(+5.26%)
Dec 05, 2007 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Dec 04, 2007 0.2800 0.4000 0.2800 0.4000 34,698 +0.05(+14.29%)
Dec 03, 2007 0.2800 0.3500 0.2600 0.3500 25,400 +0.01(+2.94%)
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%)
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.