Falcon Metals Ltd (E47)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0184 | -20.0873362445 | 0.0916 | 0.0916 | 0.0732 | 1737 | 0.0787999 | DE |
| 4 | -0.0068 | -8.5 | 0.08 | 0.0916 | 0.0732 | 5749 | 0.08055332 | DE |
| 12 | -0.0128 | -14.8837209302 | 0.086 | 0.0916 | 0.0632 | 9587 | 0.07453416 | DE |
| 26 | -0.0753 | -50.7070707071 | 0.1485 | 0.184 | 0.0632 | 12503 | 0.11397045 | DE |
| 52 | 0.0091 | 14.1965678627 | 0.0641 | 0.226 | 0.0632 | 18203 | 0.12769816 | DE |
| 156 | -0.0348 | -32.2222222222 | 0.108 | 0.226 | 0.0618 | 19374 | 0.11054266 | DE |
| 260 | -0.0348 | -32.2222222222 | 0.108 | 0.226 | 0.0618 | 19374 | 0.11054266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.0787999 | 0 | 0.00 | 0.0787999 | 0.0787999 | 0.0787999 | 0 |
| 1739914020 | 0.0787999 | -0.0026 | -3.19 | 0.0916 | 0.0916 | 0.0787999 | 1737 |
| 1739827620 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739568420 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739482020 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739395620 | 0.0814 | 0.0024 | 3.04 | 0.0814 | 0.0814 | 0.0814 | 16561 |
| 1739309220 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1739222820 | 0.079 | 0.0032 | 4.22 | 0.079 | 0.079 | 0.079 | 3699 |
| 1738963620 | 0.0758 | -0.0114 | -13.07 | 0.0882 | 0.0882 | 0.0758 | 2270 |
| 1738877220 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738790820 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738704420 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738618020 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738358820 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738272420 | 0.0872 | 0.0072 | 9.00 | 0.0872 | 0.0872 | 0.0872 | 2000 |
| 1738186020 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738099620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738013220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12000 |
| 1737754020 | 0.08 | 0.0046001 | 6.10 | 0.08 | 0.08 | 0.08 | 1977 |
| 1737667620 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737581220 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737494820 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737408420 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737149220 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737062820 | 0.0753999 | 0.0029999 | 4.14 | 0.0753999 | 0.0753999 | 0.0753999 | 20000 |
| 1736976420 | 0.0724 | 0 | 0.00 | 0.0724 | 0.0724 | 0.0724 | 0 |
| 1736890020 | 0.0724 | 0 | 0.00 | 0.0724 | 0.0724 | 0.0724 | 0 |
| 1736803620 | 0.0724 | -0.0028 | -3.72 | 0.0724 | 0.0724 | 0.0724 | 15485 |
| 1736544420 | 0.0752 | 0 | 0.00 | 0.0752 | 0.0752 | 0.0752 | 0 |
| 1736458020 | 0.0752 | -0.0064 | -7.84 | 0.0752 | 0.0752 | 0.0752 | 41 |
| 1736371620 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1736285220 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1736198820 | 0.0816 | 0.018 | 28.30 | 0.0816 | 0.0816 | 0.0816 | 63 |
| 1735939620 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
| 1735853220 | 0.0636 | -0.0202 | -24.11 | 0.0748 | 0.0748 | 0.0632 | 40479 |
| 1735594020 | 0.0838 | 0.0138 | 19.71 | 0.0838 | 0.0838 | 0.0838 | 2500 |
| 1735334820 | 0.07 | -0.001 | -1.41 | 0.0688 | 0.07 | 0.0688 | 25108 |
| 1734989220 | 0.0709999 | -0.007 | -8.97 | 0.0709999 | 0.0709999 | 0.0709999 | 11000 |
| 1734730020 | 0.078 | 0.0068 | 9.55 | 0.0702 | 0.078 | 0.0702 | 18943 |
| 1734643620 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1734557220 | 0.0712 | -0.0016 | -2.20 | 0.0712 | 0.0712 | 0.0712 | 1228 |
| 1734470820 | 0.0728 | -0.009 | -11.00 | 0.0728 | 0.0728 | 0.0728 | 2000 |
| 1734384420 | 0.0818 | 0 | 0.00 | 0.0818 | 0.0818 | 0.0818 | 0 |
| 1734125220 | 0.0818 | 0 | 0.00 | 0.0818 | 0.0818 | 0.0818 | 0 |
| 1734038820 | 0.0818 | -0.0062 | -7.05 | 0.0818 | 0.0818 | 0.0818 | 164 |
| 1733952420 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733866020 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733779620 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733520420 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733434020 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733347620 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1733261220 | 0.088 | 0.0020001 | 2.33 | 0.088 | 0.088 | 0.088 | 5000 |
| 1733174820 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1732915620 | 0.0859999 | 0.0031999 | 3.86 | 0.0859999 | 0.0859999 | 0.0859999 | 19063 |
| 1732829220 | 0.0828 | 0 | 0.00 | 0.0828 | 0.0828 | 0.0828 | 0 |
| 1732742820 | 0.0828 | -0.0062 | -6.97 | 0.0828 | 0.0828 | 0.0828 | 16458 |
| 1732656420 | 0.089 | 0.0122001 | 15.89 | 0.08 | 0.089 | 0.08 | 1529 |
| 1732570020 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1732310820 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1732224420 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
| 1732138020 | 0.0767999 | 0 | 0.00 | 0.0767999 | 0.0767999 | 0.0767999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
