Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2020 0.2000 0.2000 0.2000 0 -0.03(-12.28%)
Jan 16, 2020 0.1999 0.2480 0.1520 0.2280 18,850 -0.00(-0.87%)
Jan 15, 2020 0.1750 0.2300 0.1750 0.2300 5,250 +0.03(+15.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 850 -0.03(-13.04%)
Jan 09, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 06, 2020 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jan 03, 2020 0.1600 0.2300 0.1100 0.2000 5,500 -0.03(-13.04%)
Dec 27, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 26, 2019 0.2300 0.2300 0.2300 0.2300 800 -0.00(-2.13%)
Dec 23, 2019 0.2350 0.2350 0.2350 0 +0.03(+13.36%)
Dec 20, 2019 0.2073 0.2073 0.2073 0.2073 300 -0.03(-13.62%)
Dec 18, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2400 0.2400 1,004 +0.11(+81.82%)
Dec 16, 2019 0.2400 0.2400 0.1320 0.1320 12,270 +0.00(+2.33%)
Dec 13, 2019 0.1230 0.2400 0.1230 0.1290 5,500 -0.09(-41.36%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2200 0.2200 0.2200 434 +0.03(+17.02%)
Dec 06, 2019 0.1200 0.1880 0.1200 0.1880 25,500 -0.02(-10.48%)
Dec 05, 2019 0.2200 0.2200 0.2100 0.2100 1,616 -0.03(-12.50%)
Dec 04, 2019 0.1604 0.2500 0.1170 0.2400 14,215 +0.02(+9.09%)
Dec 03, 2019 0.2600 0.2600 0.1700 0.2200 3,105 +0.00(+0.00%)
Dec 02, 2019 0.1200 0.2600 0.1200 0.2200 13,100 -0.02(-8.33%)
Nov 29, 2019 0.1500 0.2400 0.1440 0.2400 43,000 +0.06(+33.33%)
Nov 27, 2019 0.1800 0.1800 0.1400 0.1800 2,700 +0.00(+0.00%)
Nov 26, 2019 0.1500 0.1800 0.1000 0.1800 33,200 +0.08(+82.00%)
Nov 25, 2019 0.1007 0.1800 0.0800 0.0989 19,090 -0.00(-1.79%)
Nov 19, 2019 0.1007 0.1007 0.1007 0 +0.03(+37.38%)
Nov 13, 2019 0.0733 0.0733 0.0733 0 -0.03(-27.06%)
Nov 08, 2019 0.1005 0.1005 0.1005 0 +0.03(+43.37%)
Nov 04, 2019 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
Oct 29, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 28, 2019 0.0410 0.0500 0.0410 0.0500 28,600 -0.04(-47.37%)
Oct 24, 2019 0.0950 0.0950 0.0950 0 +0.05(+131.71%)
Oct 16, 2019 0.0410 0.0410 0.0410 0 -0.05(-54.24%)
Oct 15, 2019 0.0907 0.0907 0.0896 0.0896 1,500 +0.05(+118.54%)
Oct 14, 2019 0.0410 0.0410 0.0410 0.0410 244 +0.00(+0.00%)
Oct 11, 2019 0.0410 0.0410 0.0410 0.0410 2,000 -0.02(-36.92%)
Oct 09, 2019 0.0650 0.0650 0.0650 0 -0.03(-29.81%)
Oct 08, 2019 0.0926 0.0926 0.0926 0.0926 100 -0.00(-2.53%)
Oct 02, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.66%)
Sep 26, 2019 0.1007 0.1007 0.1007 0.1007 2,000 +0.00(+0.00%)
Sep 25, 2019 0.0930 0.1007 0.0930 0.1007 33,898 +0.00(+3.28%)
Sep 24, 2019 0.0975 0.0975 0.0975 0.0975 12,000 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1100 0.0975 0.0975 16,938 -0.02(-18.75%)
Sep 19, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 18, 2019 0.0800 0.1000 0.0800 0.1000 10,000 -0.03(-25.15%)
Sep 17, 2019 0.1000 0.1336 0.1000 0.1336 10,505 -0.01(-4.57%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.05(-26.32%)
Sep 10, 2019 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Sep 05, 2019 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Sep 04, 2019 0.1700 0.2900 0.1700 0.2900 14,040 +0.19(+190.00%)
Sep 03, 2019 0.1200 0.1430 0.1000 0.1000 17,588 -0.05(-33.33%)
Aug 30, 2019 0.1500 0.1500 0.1000 0.1500 48,900 -0.10(-40.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0 +0.10(+69.49%)
Aug 26, 2019 0.1475 0.1475 0.1475 0.1475 400 -0.01(-7.81%)
Aug 23, 2019 0.0830 0.1600 0.0830 0.1600 12,300 -0.14(-46.67%)
Aug 22, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.15(+100.00%)
Aug 21, 2019 0.1520 0.1520 0.1500 0.1500 600 -0.16(-51.61%)
Aug 20, 2019 0.3100 0.3100 0.3100 0.3100 2,505 +0.00(+0.00%)
Aug 19, 2019 0.2000 0.3100 0.1999 0.3100 12,674 +0.01(+3.33%)
Aug 16, 2019 0.2000 0.3200 0.2000 0.3000 900 +0.12(+66.67%)
Aug 15, 2019 0.2100 0.2100 0.1800 0.1800 2,000 -0.13(-41.94%)
Aug 12, 2019 0.3100 0.3100 0.3100 0 +0.13(+72.22%)
Aug 09, 2019 0.1800 0.1800 0.1380 0.1800 11,900 -0.14(-43.75%)
Aug 06, 2019 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Aug 01, 2019 0.2500 0.2500 0.2500 0.2500 2,200 -0.04(-13.79%)
Jul 31, 2019 0.2900 0.2900 0.2900 0.2900 6,929 +0.16(+120.20%)
Jul 30, 2019 0.1700 0.1700 0.1317 0.1317 10,400 -0.19(-58.84%)
Jul 29, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jul 26, 2019 0.2800 0.3200 0.1330 0.3200 12,800 +0.13(+66.67%)
Jul 24, 2019 0.1920 0.1920 0.1920 0 -0.13(-40.00%)
Jul 23, 2019 0.3500 0.3500 0.2096 0.3200 32,370 -0.01(-3.67%)
Jul 22, 2019 0.2500 0.3322 0.2500 0.3322 21,300 +0.16(+95.41%)
Jul 19, 2019 0.1700 0.1700 0.1700 0.1700 8,000 +0.04(+29.08%)
Jul 18, 2019 0.1500 0.1500 0.1317 0.1317 15,000 -0.06(-29.95%)
Jul 15, 2019 0.1880 0.1880 0.1880 0 -0.01(-6.00%)
Jul 12, 2019 0.1000 0.2000 0.1000 0.2000 11,300 +0.10(+100.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0.1000 30,292 -0.02(-16.67%)
Jul 03, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 02, 2019 0.1200 0.1200 0.1150 0.1150 17,520 -0.03(-23.33%)
Jun 26, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2019 0.1500 0.1500 0.1500 0.1500 5,627 +0.04(+36.36%)
Jun 21, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 14, 2019 0.1150 0.1150 0.1150 0 -0.03(-21.23%)
Jun 13, 2019 0.1500 0.1500 0.1460 0.1460 2,600 +0.03(+21.67%)
Jun 11, 2019 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Jun 10, 2019 0.1000 0.1000 0.0850 0.0850 70,153 -0.06(-39.29%)
Jun 07, 2019 0.1500 0.1500 0.1400 0.1400 4,000 +0.02(+16.67%)
Jun 06, 2019 0.1460 0.1460 0.1200 0.1200 20,000 -0.06(-33.37%)
Jun 04, 2019 0.1801 0.1801 0.1801 0 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.