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 | 0.0025 | 3.84615384615 | 0.065 | 0.07 | 0.06 | 62279 | 0.06638294 | CS |
| 4 | 0.0011 | 1.65662650602 | 0.0664 | 0.076 | 0.0522 | 204492 | 0.06453015 | CS |
| 12 | -0.0105 | -13.4615384615 | 0.078 | 0.09 | 0.0522 | 208121 | 0.07117258 | CS |
| 26 | -0.0405 | -37.5 | 0.108 | 0.108 | 0.0522 | 219338 | 0.08124846 | CS |
| 52 | -0.0275 | -28.9473684211 | 0.095 | 0.16 | 0.0522 | 225721 | 0.09763815 | CS |
| 156 | -0.043984 | -39.4531950773 | 0.111484 | 0.18 | 0.0522 | 259563 | 0.10730934 | CS |
| 260 | -0.1005 | -59.8214285714 | 0.168 | 0.186 | 0.0522 | 249140 | 0.10828748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.06 | -0.0099 | -14.16 | 0.0662 | 0.0662 | 0.06 | 75501 |
| 1726867200 | 0.0699 | 0.0049 | 7.54 | 0.069 | 0.0699 | 0.065 | 77000 |
| 1726781220 | 0.065 | -0.00227 | -3.37 | 0.067 | 0.067 | 0.065 | 7500 |
| 1726694460 | 0.06727 | -0.00173 | -2.51 | 0.069 | 0.069 | 0.06727 | 101000 |
| 1726608240 | 0.069 | -0.00145 | -2.06 | 0.065 | 0.07 | 0.065 | 50394 |
| 1726521720 | 0.07045 | 0.00055 | 0.79 | 0.07 | 0.0704999 | 0.068436 | 48400 |
| 1726262940 | 0.0699 | 0.0075 | 12.02 | 0.06745 | 0.0699 | 0.06745 | 25000 |
| 1726176540 | 0.0624 | -0.0011 | -1.73 | 0.0624 | 0.0624 | 0.0624 | 5000 |
| 1726090140 | 0.0635 | -0.0023 | -3.50 | 0.07 | 0.07 | 0.0635 | 3592 |
| 1726003500 | 0.0658 | 0.0033 | 5.28 | 0.058 | 0.0658 | 0.058 | 37500 |
| 1725917160 | 0.0625 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0625 | 29000 |
| 1725658020 | 0.0625 | -0.00415 | -6.23 | 0.064948 | 0.064948 | 0.0522 | 2199151 |
| 1725571440 | 0.06665 | 0.00065 | 0.98 | 0.06811 | 0.076 | 0.0633 | 451290 |
| 1725485040 | 0.066 | -0.006 | -8.33 | 0.07256 | 0.075 | 0.066 | 472430 |
| 1725398880 | 0.072 | 0.002 | 2.86 | 0.07 | 0.072 | 0.0666 | 109332 |
| 1725053340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 59000 |
| 1724966400 | 0.07 | 0.0029 | 4.32 | 0.07 | 0.07 | 0.07 | 1428 |
| 1724880360 | 0.0671 | -0.0029 | -4.14 | 0.07 | 0.07 | 0.0671 | 11154 |
| 1724794080 | 0.07 | 0 | 0.00 | 0.0664 | 0.07 | 0.0664 | 121675 |
| 1724707740 | 0.07 | 0 | 0.00 | 0.072 | 0.072 | 0.0698 | 166036 |
| 1724448480 | 0.07 | -0.0012 | -1.69 | 0.0712 | 0.0712 | 0.07 | 169007 |
| 1724362140 | 0.0712 | 0 | 0.00 | 0.0654 | 0.0712 | 0.0651999 | 92924 |
| 1724275380 | 0.0712 | 0.0012 | 1.71 | 0.07 | 0.0712 | 0.0675 | 150142 |
| 1724188800 | 0.07 | -0.0012 | -1.69 | 0.0654 | 0.0712 | 0.0638399 | 541904 |
| 1724102880 | 0.0712 | -0.00045 | -0.63 | 0.07 | 0.0712 | 0.0654 | 117733 |
| 1723843740 | 0.07165 | 0.00165 | 2.36 | 0.0719 | 0.074 | 0.07102 | 32300 |
| 1723756860 | 0.07 | 0.0025 | 3.70 | 0.065 | 0.07 | 0.06406 | 137300 |
| 1723670820 | 0.0675 | -0.002 | -2.88 | 0.06657 | 0.07 | 0.06657 | 1100 |
| 1723584360 | 0.0695 | 0.0054 | 8.42 | 0.06375 | 0.0709999 | 0.06375 | 457158 |
| 1723497900 | 0.0641 | -0.0069 | -9.72 | 0.0709999 | 0.07614 | 0.064 | 1088999 |
| 1723238400 | 0.0709999 | -0.006 | -7.79 | 0.0754 | 0.0754 | 0.0709999 | 108919 |
| 1723152000 | 0.077 | 0.00115 | 1.52 | 0.0777999 | 0.0777999 | 0.072 | 45225 |
| 1723065720 | 0.07585 | -0.00168 | -2.17 | 0.0709999 | 0.0775 | 0.0709999 | 238186 |
| 1722979800 | 0.07753 | 0.00283 | 3.79 | 0.0709999 | 0.07753 | 0.0709999 | 385024 |
| 1722893340 | 0.0747 | 0.0029 | 4.04 | 0.08 | 0.08 | 0.0747 | 51000 |
| 1722634140 | 0.0718 | -0.0002 | -0.28 | 0.0709999 | 0.072 | 0.0709999 | 76500 |
| 1722547740 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1722461340 | 0.072 | -0.0079 | -9.89 | 0.072 | 0.07725 | 0.07 | 438323 |
| 1722374820 | 0.0799 | 0.0026701 | 3.46 | 0.075 | 0.0799 | 0.0709999 | 106964 |
| 1722288180 | 0.0772299 | -0.00077 | -0.99 | 0.080955 | 0.080955 | 0.0772299 | 1496 |
| 1722029100 | 0.078 | -0.0014 | -1.76 | 0.07856 | 0.07856 | 0.0748 | 28362 |
| 1721942400 | 0.0794 | -0.0006 | -0.75 | 0.0785 | 0.08 | 0.073 | 184274 |
| 1721856480 | 0.08 | 0.0001 | 0.13 | 0.08 | 0.08 | 0.08 | 260500 |
| 1721770140 | 0.0799 | 3.0E-5 | 0.04 | 0.0811 | 0.0811 | 0.0799 | 14650 |
| 1721683740 | 0.07987 | -0.00013 | -0.16 | 0.084 | 0.084 | 0.07987 | 104761 |
| 1721424180 | 0.08 | 0 | 0.00 | 0.07 | 0.0815 | 0.07 | 1199377 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
