The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Falcon Oil & Gas

  • FO
  • TSX Venture
  • Oil and Gas
  • Latest 0.165
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 260,245
  • Tue Jul 29, 2014 03:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.16 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 0.16 0.16 0.16 0.16 260,245
Jul 28 0.16 0.16 0.16 0.16 39,245
Jul 25 0.17 0.16 0.16 0.16 91,500
Jul 24 0.17 0.16 0.16 0.16 88,380
Jul 23 0.17 0.16 0.16 0.16 184,427
Jul 22 0.16 0.16 0.16 0.16 118,490
Jul 21 0.17 0.16 0.17 0.16 177,100
Jul 18 0.17 0.16 0.17 0.16 31,200
Jul 17 0.16 0.16 0.16 0.16 55,265
Jul 16 0.17 0.17 0.17 0.17 131,262
Jul 15 0.17 0.17 0.17 0.17 51,300
Jul 14 0.17 0.16 0.17 0.17 194,000
Jul 11 0.17 0.16 0.17 0.16 40,748
Jul 10 0.17 0.16 0.17 0.16 193,874
Jul 9 0.17 0.17 0.17 0.17 82,059
Jul 8 0.18 0.17 0.18 0.17 26,400
Jul 7 0.18 0.17 0.18 0.17 44,457
Jul 4 0.18 0.18 0.18 0.18 114,000
Jul 3 0.18 0.17 0.18 0.17 105,979
Jul 2 0.18 0.18 0.18 0.18 91,250
Jun 30 0.18 0.17 0.17 0.18 101,544
Jun 27 0.18 0.17 0.18 0.17 41,000
Jun 26 0.18 0.17 0.18 0.17 528,820
Jun 25 0.18 0.17 0.17 0.18 484,919
Jun 24 0.18 0.16 0.16 0.17 2,544,879
Jun 23 0.16 0.16 0.16 0.16 111,676
Jun 20 0.18 0.16 0.16 0.18 126,700
Jun 19 0.17 0.16 0.16 0.16 176,615
Jun 18 0.16 0.16 0.16 0.16 215,350
Jun 17 0.16 0.16 0.16 0.16 118,100
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.