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

Falcon Minerals Corp WT (NQ: FLMNW )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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 (%)
Mar 30, 2020 0.1500 0.1500 0.1500 0 +0.10(+186.26%)
Mar 27, 2020 0.0524 0.0524 0.0524 134 +0.00(+0.00%)
Mar 26, 2020 0.1119 0.1120 0.0521 0.0524 10,950 -0.07(-56.33%)
Mar 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 19, 2020 0.1300 0.1300 0.1300 0.1300 201 +0.01(+4.00%)
Mar 18, 2020 0.1475 0.1475 0.1250 0.1250 200 +0.01(+11.71%)
Mar 17, 2020 0.1500 0.1500 0.1119 0.1119 4,109 -0.04(-25.40%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 210 -0.01(-6.02%)
Mar 13, 2020 0.1596 0.1596 0.1596 0.1596 100 +0.05(+42.37%)
Mar 12, 2020 0.1400 0.1400 0.1121 0.1121 900 -0.09(-43.95%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.07(+51.52%)
Mar 10, 2020 0.1547 0.1750 0.1320 0.1320 1,132 +0.00(+0.00%)
Mar 09, 2020 0.1320 0.1320 0.1320 0.1320 200 -0.04(-24.61%)
Mar 06, 2020 0.1750 0.1751 0.1750 0.1751 3,800 -0.02(-12.27%)
Mar 04, 2020 0.1996 0.1996 0.1996 0 -0.00(-0.20%)
Mar 03, 2020 0.2000 0.2000 0.2000 0.2000 200 -0.02(-10.71%)
Mar 02, 2020 0.2240 0.2240 0.1904 0.2240 300 +0.10(+86.67%)
Feb 25, 2020 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
Feb 24, 2020 0.2340 0.2340 0.1600 0.1600 840 -0.02(-11.11%)
Feb 21, 2020 0.1800 0.1800 0.1800 0.1800 100 -0.05(-21.74%)
Feb 20, 2020 0.2300 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Feb 19, 2020 0.2300 0.2300 0.2300 0.2300 200 +0.02(+9.52%)
Feb 18, 2020 0.2400 0.2400 0.2100 0.2100 300 -0.00(-1.41%)
Feb 14, 2020 0.2400 0.2400 0.2130 0.2130 400 -0.03(-11.25%)
Feb 12, 2020 0.2400 0.2400 0.2400 0 +0.04(+17.65%)
Feb 11, 2020 0.2040 0.2040 0.2040 20 +0.00(+0.00%)
Feb 10, 2020 0.2300 0.2400 0.2040 0.2040 400 -0.03(-11.03%)
Feb 05, 2020 0.2293 0.2293 0.2293 0 -0.01(-4.50%)
Feb 03, 2020 0.2401 0.2401 0.2401 0 +0.00(+0.04%)
Jan 31, 2020 0.2400 0.2400 0.2400 0.2400 100 +0.04(+20.48%)
Jan 30, 2020 0.2314 0.2413 0.1992 0.1992 9,357 -0.10(-33.86%)
Jan 29, 2020 0.3001 0.3012 0.3000 0.3012 2,100 +0.00(+0.40%)
Jan 28, 2020 0.3000 0.3000 0.3000 0.3000 4,705 -0.02(-6.25%)
Jan 27, 2020 0.3200 0.3200 0.3200 0.3200 795 +0.00(+0.00%)
Jan 24, 2020 0.3600 0.3600 0.3200 0.3200 15,700 -0.17(-34.69%)
Jan 14, 2020 0.4900 0.4900 0.4900 0 +0.14(+39.56%)
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.