Falcon Oil + Gas (FAC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0010001 | 1.40859353323 | 0.0709999 | 0.0709999 | 0.0709999 | 1250 | 0.0709999 | DE |
| 4 | 0.0025 | 3.59712230216 | 0.0695 | 0.0765 | 0.069 | 21584 | 0.07083135 | DE |
| 12 | -0.0115 | -13.7724550898 | 0.0835 | 0.0865 | 0.0665 | 23113 | 0.07406071 | DE |
| 26 | -0.0485 | -40.2489626556 | 0.1205 | 0.13 | 0.0665 | 26566 | 0.08874149 | DE |
| 52 | -0.0114 | -13.6690647482 | 0.0834 | 0.13 | 0.0665 | 44195 | 0.09081369 | DE |
| 156 | -0.0114 | -13.6690647482 | 0.0834 | 0.13 | 0.0665 | 44195 | 0.09081369 | DE |
| 260 | -0.0114 | -13.6690647482 | 0.0834 | 0.13 | 0.0665 | 44195 | 0.09081369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722284820 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722025620 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1721939220 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1721852820 | 0.0709999 | -0.0015 | -2.07 | 0.0709999 | 0.0709999 | 0.0709999 | 1250 |
| 1721766360 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1721679960 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1721420760 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1721334360 | 0.0724999 | -0.004 | -5.23 | 0.07 | 0.0724999 | 0.069 | 47890 |
| 1721247960 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1721161560 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1721075160 | 0.0765 | 0.0050001 | 6.99 | 0.0765 | 0.0765 | 0.0765 | 1458 |
| 1720815960 | 0.0714999 | 0.0019999 | 2.88 | 0.0714999 | 0.0714999 | 0.0714999 | 8333 |
| 1720729560 | 0.0695 | 0 | 0.00 | 0.07 | 0.07 | 0.0695 | 49570 |
| 1720643160 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1720556760 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1720470360 | 0.0695 | -0.0075 | -9.74 | 0.0695 | 0.0695 | 0.0695 | 21000 |
| 1720211220 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1720124820 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1720038420 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1719952020 | 0.077 | 0.0105 | 15.79 | 0.077 | 0.077 | 0.077 | 10000 |
| 1719865620 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719606420 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719520020 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719433620 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719347220 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719260820 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1719001620 | 0.0665 | -0.006 | -8.28 | 0.0665 | 0.0665 | 0.0665 | 46000 |
| 1718915220 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
| 1718828820 | 0.0724999 | -0.007 | -8.81 | 0.073 | 0.073 | 0.0724999 | 54000 |
| 1718742420 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718656020 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718396820 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718310420 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718224020 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718137620 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1718051220 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1717792020 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1717705620 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1717619220 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1717532820 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1717446420 | 0.0795 | -0.0035 | -4.22 | 0.0795 | 0.0795 | 0.0795 | 50000 |
| 1717187220 | 0.083 | -0.0035 | -4.05 | 0.083 | 0.083 | 0.083 | 90 |
| 1717100820 | 0.0864999 | 0.0064999 | 8.12 | 0.0864999 | 0.0864999 | 0.0864999 | 20 |
| 1717014420 | 0.08 | 0.0015 | 1.91 | 0.08 | 0.08 | 0.08 | 30000 |
| 1716928020 | 0.0785 | -0.002 | -2.48 | 0.0745 | 0.08 | 0.0745 | 5941 |
| 1716841560 | 0.0805 | -0.003 | -3.59 | 0.0805 | 0.0805 | 0.0805 | 24784 |
| 1716582360 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1716495960 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1716409560 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1716323160 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1716236760 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1715977560 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1715891160 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1715804760 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1715718360 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1715631960 | 0.0835 | -0.001 | -1.18 | 0.0835 | 0.0835 | 0.0835 | 19464 |
| 1715372820 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1715286420 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1715200020 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1715113620 | 0.0845 | 0.0045 | 5.63 | 0.0845 | 0.0845 | 0.0845 | 1000 |
| 1715027220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714768020 | 0.08 | -0.009 | -10.11 | 0.084 | 0.084 | 0.08 | 38674 |
| 1714681560 | 0.089 | 0.001 | 1.14 | 0.0885 | 0.0895 | 0.0885 | 65622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
