Falcon Oil and Gas Ltd (PK) (FOLGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -4.7619047619 | 0.084 | 0.09 | 0.07 | 123674 | 0.08429675 | CS |
| 4 | 0 | 0 | 0.08 | 0.09 | 0.07 | 146175 | 0.08004748 | CS |
| 12 | -0.01 | -11.1111111111 | 0.09 | 0.0945 | 0.07 | 195968 | 0.08358743 | CS |
| 26 | -0.0358 | -30.9153713299 | 0.1158 | 0.16 | 0.07 | 275539 | 0.10464268 | CS |
| 52 | -0.0096 | -10.7142857143 | 0.0896 | 0.16 | 0.07 | 204464 | 0.10178196 | CS |
| 156 | -0.0004 | -0.497512437811 | 0.0804 | 0.18 | 0.0623 | 260209 | 0.10926276 | CS |
| 260 | -0.0871 | -52.1244763615 | 0.1671 | 0.186 | 0.0623 | 246858 | 0.11090979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.08 | -0.0091 | -10.21 | 0.08 | 0.08 | 0.08 | 145000 |
| 1721251320 | 0.0891 | 0.0041 | 4.82 | 0.085 | 0.09 | 0.081 | 93196 |
| 1721164920 | 0.085 | 0.001 | 1.19 | 0.08 | 0.085 | 0.08 | 251500 |
| 1721078400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1720819200 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 5000 |
| 1720733280 | 0.084 | 0.00635 | 8.18 | 0.0785 | 0.084 | 0.0761 | 212824 |
| 1720646880 | 0.07765 | 0.00165 | 2.17 | 0.0812 | 0.0812 | 0.076 | 330087 |
| 1720560540 | 0.076 | -0.0001 | -0.13 | 0.08 | 0.08 | 0.076 | 71880 |
| 1720473600 | 0.0761 | -0.0039 | -4.88 | 0.0811 | 0.0812 | 0.076 | 233000 |
| 1720214640 | 0.08 | 0 | 0.00 | 0.07835 | 0.08 | 0.076 | 111800 |
| 1720041000 | 0.08 | 0.004 | 5.26 | 0.076 | 0.08 | 0.076 | 15000 |
| 1719955740 | 0.076 | 0 | 0.00 | 0.078 | 0.0799 | 0.076 | 102000 |
| 1719868980 | 0.076 | -0.004 | -5.00 | 0.08 | 0.08 | 0.076 | 51210 |
| 1719610020 | 0.08 | 0 | 0.00 | 0.078 | 0.08 | 0.076 | 1671 |
| 1719523200 | 0.08 | 0.003 | 3.90 | 0.078 | 0.08 | 0.078 | 20000 |
| 1719437040 | 0.077 | -0.003 | -3.75 | 0.0801999 | 0.0801999 | 0.07657 | 89062 |
| 1719350880 | 0.08 | 0 | 0.00 | 0.0775 | 0.08 | 0.076 | 56160 |
| 1719264540 | 0.08 | 0 | 0.00 | 0.0775 | 0.08 | 0.076 | 354485 |
| 1719005220 | 0.08 | -0.0015 | -1.84 | 0.08 | 0.085 | 0.07974 | 487274 |
| 1718918640 | 0.0815 | -0.0085 | -9.44 | 0.0821 | 0.085 | 0.0776 | 701744 |
| 1718746140 | 0.09 | 0.0081 | 9.89 | 0.0818 | 0.0924 | 0.08 | 1174053 |
| 1718659680 | 0.0819 | -0.0031 | -3.65 | 0.08 | 0.0819 | 0.0776 | 20600 |
| 1718400300 | 0.085 | 0.003 | 3.66 | 0.0827 | 0.0851 | 0.079375 | 202000 |
| 1718314140 | 0.082 | 0.0019 | 2.37 | 0.083 | 0.083 | 0.082 | 53000 |
| 1718227380 | 0.0801 | -0.0009 | -1.11 | 0.0792 | 0.0801 | 0.0792 | 9000 |
| 1718141340 | 0.081 | 0.001 | 1.25 | 0.081 | 0.081 | 0.081 | 105000 |
| 1718054880 | 0.08 | -0.003 | -3.61 | 0.0803 | 0.0803 | 0.08 | 3000 |
| 1717795800 | 0.083 | 0.0013 | 1.59 | 0.08225 | 0.083 | 0.0815 | 12665 |
| 1717709400 | 0.0817 | -0.0016 | -1.92 | 0.0830999 | 0.0830999 | 0.0749 | 2880530 |
| 1717622460 | 0.0833 | -0.0007 | -0.83 | 0.0841 | 0.085 | 0.0833 | 114712 |
| 1717536360 | 0.084 | -0.0001 | -0.12 | 0.0841 | 0.0841 | 0.084 | 123000 |
| 1717450140 | 0.0841 | -0.00345 | -3.94 | 0.0891 | 0.0891 | 0.0841 | 195500 |
| 1717190940 | 0.08755 | 0.0005501 | 0.63 | 0.08755 | 0.08755 | 0.08755 | 2000 |
| 1717104540 | 0.0869999 | -0.001 | -1.14 | 0.0844 | 0.0892 | 0.0844 | 173725 |
| 1717018020 | 0.088 | 0.002245 | 2.62 | 0.0845 | 0.088 | 0.0845 | 100939 |
| 1716931740 | 0.085755 | -0.003345 | -3.75 | 0.0844 | 0.0885 | 0.0844 | 151999 |
| 1716585840 | 0.0891 | 0.0049 | 5.82 | 0.0945 | 0.0945 | 0.0845 | 100000 |
| 1716499740 | 0.0842 | -0.0039 | -4.43 | 0.0842 | 0.0842 | 0.0842 | 16000 |
| 1716412800 | 0.0881 | 0.0014 | 1.61 | 0.085 | 0.0881 | 0.0841 | 122600 |
| 1716326940 | 0.0867 | 0.0017 | 2.00 | 0.0859999 | 0.088 | 0.0859999 | 11100 |
| 1716240180 | 0.085 | -0.005 | -5.56 | 0.09 | 0.0921 | 0.085 | 122100 |
| 1715981340 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.083 | 104000 |
| 1715894940 | 0.09 | 0 | 0.00 | 0.0864999 | 0.09 | 0.0864 | 321100 |
| 1715808000 | 0.09 | 0.002 | 2.27 | 0.0878 | 0.09 | 0.0869999 | 67990 |
| 1715722140 | 0.088 | 0.0028 | 3.29 | 0.0879 | 0.088 | 0.0879 | 52000 |
| 1715635200 | 0.0852 | 0.0015 | 1.79 | 0.0824 | 0.0852 | 0.0824 | 10000 |
| 1715376000 | 0.0837 | -0.002315 | -2.69 | 0.085 | 0.0879 | 0.0835999 | 159000 |
| 1715289720 | 0.086015 | -0.001785 | -2.03 | 0.081 | 0.0879 | 0.081 | 49636 |
| 1715203200 | 0.0878 | 0.00045 | 0.52 | 0.08755 | 0.08795 | 0.08555 | 116450 |
| 1715117340 | 0.08735 | -0.0005 | -0.57 | 0.092 | 0.092 | 0.0859999 | 5600 |
| 1715030940 | 0.08785 | -0.00025 | -0.28 | 0.09 | 0.09 | 0.0846 | 167700 |
| 1714771740 | 0.0881 | 0.0050001 | 6.02 | 0.0889 | 0.089 | 0.0835999 | 20536 |
| 1714685340 | 0.0830999 | -0.0035 | -4.04 | 0.086885 | 0.0889 | 0.0830999 | 157500 |
| 1714598400 | 0.0866 | -0.0034 | -3.78 | 0.09 | 0.09 | 0.0858 | 67620 |
| 1714512600 | 0.09 | 0.009 | 11.11 | 0.0907 | 0.0907 | 0.09 | 52348 |
| 1714425720 | 0.081 | -0.00656 | -7.49 | 0.0885399 | 0.09025 | 0.081 | 254509 |
| 1714166580 | 0.08756 | -0.00244 | -2.71 | 0.09 | 0.09 | 0.085 | 341787 |
| 1714080300 | 0.09 | -0.00036 | -0.40 | 0.0903 | 0.0927999 | 0.09 | 209100 |
| 1713994020 | 0.09036 | -0.00314 | -3.36 | 0.093675 | 0.094 | 0.09036 | 65350 |
| 1713907740 | 0.0935 | 0.0008 | 0.86 | 0.0935 | 0.0935 | 0.0935 | 56500 |
| 1713821340 | 0.0927 | 0.0017 | 1.87 | 0.091 | 0.0927 | 0.09 | 132521 |
| 1713561900 | 0.091 | -0.004 | -4.21 | 0.095 | 0.0951 | 0.091 | 233438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
