Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 0.2400 0.2750 0.2225 0.2500 11,200 +0.00(+0.00%)
May 29, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 28, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.06(-18.18%)
May 24, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.15(+83.33%)
May 23, 2019 0.2500 0.2500 0.1800 0.1800 7,600 -0.19(-51.35%)
May 21, 2019 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
May 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 16, 2019 0.3000 0.3000 0.1800 0.3000 11,389 +0.00(+0.00%)
May 15, 2019 0.1250 0.3000 0.1220 0.3000 31,233 +0.01(+4.17%)
May 14, 2019 0.2880 0.2880 0.2880 0.2880 500 +0.00(+0.00%)
May 13, 2019 0.3650 0.4400 0.2880 0.2880 15,361 -0.12(-29.76%)
May 10, 2019 0.4100 0.4100 0.4100 0.4100 200 +0.07(+20.59%)
May 09, 2019 0.4000 0.4000 0.2650 0.3400 6,595 -0.11(-24.44%)
May 08, 2019 0.5000 0.5000 0.2710 0.4500 13,335 +0.17(+60.71%)
May 07, 2019 0.2800 0.2920 0.2800 0.2800 13,759 -0.19(-41.05%)
May 06, 2019 0.5150 0.5150 0.2640 0.4750 6,772 +0.20(+75.93%)
May 03, 2019 0.0001 0.5499 0.0001 0.2700 25,000 -0.21(-43.75%)
May 02, 2019 0.3645 0.4800 0.1925 0.4800 28,132 +0.11(+31.51%)
May 01, 2019 0.2700 0.3650 0.2700 0.3650 5,278 -0.10(-22.01%)
Apr 30, 2019 0.3000 0.4680 0.2520 0.4680 6,975 -0.02(-4.49%)
Apr 29, 2019 0.4200 0.6000 0.1200 0.4900 60,650 -0.09(-15.52%)
Apr 26, 2019 0.3800 0.5800 0.3800 0.5800 11,000 +0.00(+0.00%)
Apr 25, 2019 0.3700 0.5800 0.3600 0.5800 3,000 +0.03(+5.45%)
Apr 24, 2019 0.3700 0.5900 0.3700 0.5500 7,540 -0.02(-3.51%)
Apr 23, 2019 0.3700 0.5700 0.3700 0.5700 3,950 -0.02(-3.39%)
Apr 22, 2019 0.5900 0.5900 0.5900 0.5900 350 +0.00(+0.00%)
Apr 18, 2019 0.4800 0.6300 0.4000 0.5900 47,200 +0.09(+18.00%)
Apr 17, 2019 0.3000 0.5000 0.3000 0.5000 75,208 +0.22(+78.57%)
Apr 16, 2019 0.2700 0.2800 0.2300 0.2800 9,615 +0.05(+21.74%)
Apr 15, 2019 0.2900 0.2900 0.2300 0.2300 6,835 -0.06(-20.69%)
Apr 12, 2019 0.1440 0.2900 0.1396 0.2900 105,500 +0.15(+101.39%)
Apr 11, 2019 0.1500 0.1500 0.1308 0.1440 21,500 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1440 0.1190 0.1440 45,050 +0.04(+37.14%)
Apr 08, 2019 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Apr 03, 2019 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Apr 01, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.96%)
Mar 29, 2019 0.0851 0.0918 0.0851 0.0918 10,100 -0.02(-17.67%)
Mar 28, 2019 0.1010 0.1115 0.1010 0.1115 1,080 -0.03(-22.57%)
Mar 27, 2019 0.1470 0.1470 0.1108 0.1440 7,120 +0.01(+6.67%)
Mar 25, 2019 0.1350 0.1350 0.1350 0 -0.00(-0.07%)
Mar 22, 2019 0.1398 0.1398 0.1351 0.1351 5,600 -0.01(-6.18%)
Mar 21, 2019 0.1342 0.1440 0.1342 0.1440 2,788 +0.01(+10.77%)
Mar 20, 2019 0.1400 0.1400 0.1300 0.1300 21,422 -0.01(-7.14%)
Mar 19, 2019 0.1100 0.1500 0.0300 0.1400 290,928 +0.04(+40.00%)
Mar 18, 2019 0.1000 0.1100 0.0950 0.1000 94,416 +0.03(+42.86%)
Mar 15, 2019 0.0850 0.1000 0.0570 0.0700 114,100 +0.02(+40.00%)
Mar 14, 2019 0.0600 0.0900 0.0490 0.0500 64,900 +0.01(+14.94%)
Mar 13, 2019 0.0410 0.0435 0.0410 0.0435 14,500 +0.00(+8.75%)
Mar 12, 2019 0.0300 0.1500 0.0300 0.0400 464,379 +0.01(+37.93%)
Mar 11, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Mar 08, 2019 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-0.34%)
Mar 07, 2019 0.0300 0.0378 0.0291 0.0291 209,707 -0.00(-9.06%)
Mar 06, 2019 0.0255 0.0320 0.0250 0.0320 46,666 +0.01(+23.08%)
Mar 05, 2019 0.0280 0.0290 0.0240 0.0260 154,044 +0.00(+4.00%)
Mar 04, 2019 0.0175 0.0290 0.0175 0.0250 250,177 +0.01(+42.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.