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 (%)
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%)
May 01, 2019 0.2700 0.3650 0.2700 0.3650 5,278 -0.10(-22.01%)
Apr 30, 2019 0.3000 0.4680 0.2520 0.4680 6,975 -0.02(-4.49%)
Apr 29, 2019 0.4200 0.6000 0.1200 0.4900 60,650 -0.09(-15.52%)
Apr 26, 2019 0.3800 0.5800 0.3800 0.5800 11,000 +0.00(+0.00%)
Apr 25, 2019 0.3700 0.5800 0.3600 0.5800 3,000 +0.03(+5.45%)
Apr 24, 2019 0.3700 0.5900 0.3700 0.5500 7,540 -0.02(-3.51%)
Apr 23, 2019 0.3700 0.5700 0.3700 0.5700 3,950 -0.02(-3.39%)
Apr 22, 2019 0.5900 0.5900 0.5900 0.5900 350 +0.00(+0.00%)
Apr 18, 2019 0.4800 0.6300 0.4000 0.5900 47,200 +0.09(+18.00%)
Apr 17, 2019 0.3000 0.5000 0.3000 0.5000 75,208 +0.22(+78.57%)
Apr 16, 2019 0.2700 0.2800 0.2300 0.2800 9,615 +0.05(+21.74%)
Apr 15, 2019 0.2900 0.2900 0.2300 0.2300 6,835 -0.06(-20.69%)
Apr 12, 2019 0.1440 0.2900 0.1396 0.2900 105,500 +0.15(+101.39%)
Apr 11, 2019 0.1500 0.1500 0.1308 0.1440 21,500 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1440 0.1190 0.1440 45,050 +0.04(+37.14%)
Apr 08, 2019 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Apr 03, 2019 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Apr 01, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.96%)
Mar 29, 2019 0.0851 0.0918 0.0851 0.0918 10,100 -0.02(-17.67%)
Mar 28, 2019 0.1010 0.1115 0.1010 0.1115 1,080 -0.03(-22.57%)
Mar 27, 2019 0.1470 0.1470 0.1108 0.1440 7,120 +0.01(+6.67%)
Mar 25, 2019 0.1350 0.1350 0.1350 0 -0.00(-0.07%)
Mar 22, 2019 0.1398 0.1398 0.1351 0.1351 5,600 -0.01(-6.18%)
Mar 21, 2019 0.1342 0.1440 0.1342 0.1440 2,788 +0.01(+10.77%)
Mar 20, 2019 0.1400 0.1400 0.1300 0.1300 21,422 -0.01(-7.14%)
Mar 19, 2019 0.1100 0.1500 0.0300 0.1400 290,928 +0.04(+40.00%)
Mar 18, 2019 0.1000 0.1100 0.0950 0.1000 94,416 +0.03(+42.86%)
Mar 15, 2019 0.0850 0.1000 0.0570 0.0700 114,100 +0.02(+40.00%)
Mar 14, 2019 0.0600 0.0900 0.0490 0.0500 64,900 +0.01(+14.94%)
Mar 13, 2019 0.0410 0.0435 0.0410 0.0435 14,500 +0.00(+8.75%)
Mar 12, 2019 0.0300 0.1500 0.0300 0.0400 464,379 +0.01(+37.93%)
Mar 11, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Mar 08, 2019 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-0.34%)
Mar 07, 2019 0.0300 0.0378 0.0291 0.0291 209,707 -0.00(-9.06%)
Mar 06, 2019 0.0255 0.0320 0.0250 0.0320 46,666 +0.01(+23.08%)
Mar 05, 2019 0.0280 0.0290 0.0240 0.0260 154,044 +0.00(+4.00%)
Mar 04, 2019 0.0175 0.0290 0.0175 0.0250 250,177 +0.01(+42.86%)
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.