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 (%)
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%)
Mar 01, 2019 0.0169 0.0175 0.0101 0.0175 198,000 +0.00(+12.90%)
Feb 28, 2019 0.0250 0.0250 0.0155 0.0155 120,038 -0.01(-46.55%)
Feb 27, 2019 0.0475 0.0475 0.0290 0.0290 670,167 -0.01(-32.56%)
Feb 26, 2019 0.0100 0.0500 0.0100 0.0430 1,428,376 +0.04(+473.33%)
Feb 22, 2019 0.0075 0.0075 0.0075 0 +0.00(+22.95%)
Feb 21, 2019 0.0102 0.0102 0.0061 0.0061 19,333 -0.01(-59.33%)
Feb 20, 2019 0.0150 0.0150 0.0150 0.0150 17,000 -0.00(-1.96%)
Feb 19, 2019 0.0230 0.0230 0.0150 0.0153 71,050 -0.01(-42.70%)
Feb 15, 2019 0.0200 0.0267 0.0197 0.0267 103,000 +0.01(+33.50%)
Feb 14, 2019 0.0180 0.0200 0.0180 0.0200 635,388 +0.00(+2.04%)
Feb 13, 2019 0.0150 0.0210 0.0150 0.0196 100,102 +0.00(+30.67%)
Feb 12, 2019 0.0149 0.0150 0.0149 0.0150 46,933 +0.00(+0.67%)
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.