Canada Markets open in 6 hrs 34 mins

Falcon Oil & Gas Ltd. (FO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 02:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20220.17000.17000.17000.17000.1700134,000
May 17, 20220.17000.18000.17000.18000.180021,500
May 16, 20220.18000.18000.18000.18000.180048,400
May 13, 20220.18000.18000.16000.18000.180049,500
May 12, 20220.17000.17000.17000.17000.1700218,000
May 11, 20220.18000.18000.17000.17000.170044,800
May 10, 20220.17000.17000.17000.17000.170021,000
May 09, 20220.18000.18000.17000.17000.1700137,500
May 06, 20220.19000.19000.19000.19000.19005,600
May 05, 20220.19000.19000.19000.19000.190069,000
May 04, 20220.20000.20000.19000.19000.190086,200
May 03, 20220.19000.21000.19000.20000.2000356,100
May 02, 20220.20000.21000.20000.20000.2000432,000
Apr 29, 20220.20000.20000.19000.20000.2000481,900
Apr 28, 20220.18000.20000.18000.20000.2000444,400
Apr 27, 20220.19000.20000.19000.19000.1900322,000
Apr 26, 20220.19000.20000.19000.19000.1900527,300
Apr 25, 20220.19000.20000.18000.19000.1900248,000
Apr 22, 20220.18000.20000.18000.20000.2000328,500
Apr 21, 20220.19000.20000.18000.19000.1900438,500
Apr 20, 20220.19000.19000.19000.19000.1900155,700
Apr 19, 20220.19000.20000.18000.19000.1900367,300
Apr 18, 20220.18000.20000.18000.19000.1900410,000
Apr 14, 20220.18000.19000.18000.18000.1800372,400
Apr 13, 20220.19000.19000.18000.18000.1800275,600
Apr 12, 20220.19000.19000.18000.19000.190082,100
Apr 11, 20220.19000.19000.18000.19000.190016,400
Apr 08, 20220.19000.19000.17000.18000.1800217,000
Apr 07, 20220.19000.19000.17000.18000.1800208,300
Apr 06, 20220.18000.19000.18000.19000.190063,100
Apr 05, 20220.18000.20000.18000.20000.2000455,300
Apr 04, 20220.19000.19000.19000.19000.1900120,700
Apr 01, 20220.18000.19000.18000.19000.1900233,500
Mar 31, 20220.18000.19000.18000.19000.1900796,500
Mar 30, 20220.17000.17000.16000.17000.1700375,700
Mar 29, 20220.18000.18000.17000.17000.170067,200
Mar 28, 20220.18000.18000.17000.18000.1800134,600
Mar 25, 20220.15000.18000.15000.18000.1800581,200
Mar 24, 20220.14000.15000.14000.15000.1500471,200
Mar 23, 20220.14000.14000.14000.14000.1400471,100
Mar 22, 20220.14000.14000.14000.14000.1400132,700
Mar 21, 20220.14000.14000.14000.14000.1400616,500
Mar 18, 20220.14000.14000.14000.14000.140036,500
Mar 17, 20220.14000.14000.14000.14000.1400198,400
Mar 16, 20220.14000.14000.14000.14000.1400105,400
Mar 15, 20220.14000.14000.14000.14000.140088,800
Mar 14, 20220.16000.16000.14000.14000.140024,600
Mar 11, 20220.15000.15000.14000.14000.140037,700
Mar 10, 20220.14000.14000.14000.14000.140054,100
Mar 09, 20220.14000.14000.14000.14000.1400211,800
Mar 08, 20220.14000.14000.14000.14000.1400812,300
Mar 07, 20220.13000.14000.13000.14000.1400178,000
Mar 04, 20220.15000.15000.13000.13000.1300279,500
Mar 03, 20220.14000.16000.14000.14000.1400157,000
Mar 02, 20220.16000.16000.13000.14000.1400455,000
Mar 01, 20220.16000.16000.16000.16000.1600240,000
Feb 28, 20220.16000.16000.16000.16000.1600104,600
Feb 25, 20220.17000.17000.16000.17000.170059,200
Feb 24, 20220.16000.17000.15000.17000.1700161,500
Feb 23, 20220.17000.17000.16000.16000.1600536,500
Feb 22, 20220.17000.17000.16000.17000.1700482,100
Feb 18, 20220.17000.17000.17000.17000.170010,300
Feb 17, 20220.18000.18000.18000.18000.1800427,100
Feb 16, 20220.17000.18000.17000.18000.1800954,400
Feb 15, 20220.17000.18000.17000.18000.1800646,600
Feb 14, 20220.17000.18000.17000.17000.1700198,900
Feb 11, 20220.17000.18000.17000.17000.1700542,800
Feb 10, 20220.17000.18000.17000.18000.1800584,300
Feb 09, 20220.17000.17000.17000.17000.17001,045,000
Feb 08, 20220.18000.18000.17000.18000.1800843,400
Feb 07, 20220.19000.19000.19000.19000.1900416,900
Feb 04, 20220.20000.21000.19000.19000.19001,865,800
Feb 03, 20220.20000.20000.19000.20000.20001,714,000
Feb 02, 20220.17000.21000.17000.20000.20006,149,000
Feb 01, 20220.18000.18000.16000.17000.17002,689,200
Jan 31, 20220.23000.23000.22000.22000.2200202,800
Jan 28, 20220.21000.24000.21000.22000.2200926,700
Jan 27, 20220.20000.21000.20000.21000.2100693,800
Jan 26, 20220.20000.22000.19000.20000.2000620,900
Jan 25, 20220.19000.20000.18000.20000.2000528,100
Jan 24, 20220.18000.21000.16000.20000.2000907,100
Jan 21, 20220.20000.20000.18000.20000.2000402,500
Jan 20, 20220.21000.21000.20000.20000.2000377,100
Jan 19, 20220.20000.22000.20000.21000.2100864,400
Jan 18, 20220.18000.22000.18000.20000.20002,051,000
Jan 17, 20220.18000.18000.17000.18000.1800240,000
Jan 14, 20220.18000.19000.18000.18000.1800454,300
Jan 13, 20220.16000.19000.16000.18000.1800845,100
Jan 12, 20220.15000.17000.15000.16000.16001,247,000
Jan 11, 20220.14000.15000.14000.15000.150086,000
Jan 10, 20220.14000.14000.14000.14000.1400589,000
Jan 07, 20220.14000.14000.14000.14000.140070,700
Jan 06, 20220.14000.14000.14000.14000.1400156,000
Jan 05, 20220.14000.14000.14000.14000.14001,309,000
Jan 04, 20220.14000.14000.14000.14000.14003,887,500
Dec 31, 20210.13000.14000.13000.13000.1300744,800
Dec 30, 20210.14000.14000.13000.13000.13001,104,000
Dec 29, 20210.13000.14000.13000.13000.1300373,100
Dec 24, 20210.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...