Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Jun 03, 2019 0.2025 0.2025 0.1800 0.1800 11,800 -0.07(-28.00%)
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%)
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%)
Feb 11, 2019 0.0030 0.0300 0.0030 0.0149 356,550 +0.01(+893.33%)
Jan 08, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 19, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 23, 2018 0.0015 0.0015 0.0015 0 -0.00(-50.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.