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 (%)
Apr 30, 2009 0.0100 0.0100 0.0100 0.0100 13,333 +0.00(+0.00%)
Apr 29, 2009 0.0100 0.0100 0.0100 0.0100 17,600 +0.00(+0.00%)
Apr 28, 2009 0.0100 0.0100 0.0100 0.0100 19,750 -0.01(-50.00%)
Apr 27, 2009 0.0070 0.0200 0.0070 0.0200 100,000 +0.02(+700.00%)
Apr 24, 2009 0.0025 0.0025 0.0025 0.0025 22,550 +0.00(+25.00%)
Apr 20, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 09, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 06, 2009 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 04, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 20, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 19, 2009 0.0020 0.0020 0.0020 0.0020 3,000 +0.00(+0.00%)
Feb 18, 2009 0.0020 0.0020 0.0020 0.0020 1,500 +0.00(+0.00%)
Feb 04, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 03, 2009 0.0020 0.0020 0.0020 0.0020 5,000 +0.00(+0.00%)
Jan 08, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 29, 2008 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 26, 2008 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+0.00%)
Dec 24, 2008 0.0020 0.0020 0.0020 0.0020 170 +0.00(+0.00%)
Dec 23, 2008 0.0020 0.0020 0.0020 0.0020 87,000 +0.00(+0.00%)
Dec 19, 2008 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 18, 2008 0.0040 0.0040 0.0020 0.0020 25,000 -0.00(-4.76%)
Dec 17, 2008 0.0060 0.0060 0.0021 0.0021 25,000 -0.00(-65.00%)
Dec 11, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 10, 2008 0.0060 0.0060 0.0060 0.0060 150 -0.00(-14.29%)
Dec 09, 2008 0.0170 0.0170 0.0070 0.0070 20,000 +0.00(+16.67%)
Dec 08, 2008 0.0100 0.0100 0.0060 0.0060 149,975 -0.00(-40.00%)
Dec 05, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 04, 2008 0.0100 0.0100 0.0100 0.0100 3,031 +0.00(+0.00%)
Dec 03, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 02, 2008 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Dec 01, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 28, 2008 0.0100 0.0100 0.0100 0.0100 220 +0.00(+0.00%)
Nov 26, 2008 0.0120 0.0120 0.0100 0.0100 110,000 -0.00(-33.33%)
Nov 25, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 24, 2008 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 19, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 18, 2008 0.0150 0.0150 0.0150 0.0150 7,700 -0.01(-25.00%)
Nov 11, 2008 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2008 0.0200 0.0200 0.0200 0.0200 80,000 -0.02(-50.00%)
Nov 07, 2008 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 06, 2008 0.0400 0.0400 0.0400 0.0400 41,307 +0.00(+0.00%)
Nov 05, 2008 0.0400 0.0400 0.0400 0.0400 3,600 +0.00(+0.00%)
Nov 03, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2008 0.0400 0.0400 0.0400 0.0400 381 +0.00(+14.29%)
Oct 30, 2008 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 27, 2008 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2008 0.0250 0.0350 0.0150 0.0350 296,600 +0.01(+40.00%)
Oct 23, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 22, 2008 0.0300 0.0300 0.0250 0.0250 55,000 +0.00(+0.00%)
Oct 21, 2008 0.0700 0.0700 0.0250 0.0250 230,000 -0.01(-28.57%)
Oct 20, 2008 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2008 0.0400 0.0600 0.0350 0.0350 118,000 -0.04(-56.25%)
Oct 16, 2008 0.0300 0.0800 0.0300 0.0800 212,021 +0.07(+433.33%)
Oct 15, 2008 0.0800 0.0800 0.0150 0.0150 231,000 -0.07(-81.25%)
Oct 14, 2008 0.0800 0.0800 0.0600 0.0800 25,350 -0.02(-20.00%)
Oct 13, 2008 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Oct 10, 2008 0.1000 0.1500 0.1000 0.1000 18,850 +0.02(+25.00%)
Oct 06, 2008 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2008 0.0600 0.2500 0.0600 0.0800 17,000 -0.07(-46.67%)
Oct 02, 2008 0.1500 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Oct 01, 2008 0.1400 0.1500 0.0800 0.1500 48,492 +0.01(+7.14%)
Sep 30, 2008 0.1400 0.1400 0.1400 0.1400 40,000 +0.04(+40.00%)
Sep 29, 2008 0.1500 0.1500 0.1000 0.1000 69,500 -0.10(-50.00%)
Sep 26, 2008 0.2000 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
Sep 25, 2008 0.3400 0.3400 0.1800 0.2000 28,700 +0.08(+66.67%)
Sep 24, 2008 0.1200 0.1200 0.1200 0.1200 8,750 -0.10(-45.45%)
Sep 23, 2008 0.2100 0.2200 0.2100 0.2200 15,000 +0.01(+4.76%)
Sep 22, 2008 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Sep 17, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2008 0.3100 0.3100 0.2000 0.2000 79,432 -0.10(-33.33%)
Sep 15, 2008 0.3200 0.3200 0.3000 0.3000 26,250 -0.05(-14.29%)
Sep 12, 2008 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Sep 11, 2008 0.2100 0.3500 0.2100 0.3500 12,088 +0.14(+66.67%)
Sep 10, 2008 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Sep 09, 2008 0.2100 0.2500 0.2000 0.2100 106,720 +0.03(+16.67%)
Sep 05, 2008 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 04, 2008 0.2100 0.2100 0.1800 0.1800 51,800 +0.00(+0.00%)
Sep 03, 2008 0.2000 0.2000 0.1600 0.1800 25,500 -0.02(-10.00%)
Sep 02, 2008 0.2100 0.2100 0.1900 0.2000 118,984 -0.05(-20.00%)
Aug 29, 2008 0.2500 0.2500 0.2500 0.2500 500 +0.05(+25.00%)
Aug 28, 2008 0.3000 0.3000 0.2000 0.2000 31,104 -0.04(-16.67%)
Aug 27, 2008 0.2400 0.2400 0.2400 0.2400 11,400 +0.00(+0.00%)
Aug 26, 2008 0.2300 0.2400 0.1900 0.2400 170,404 -0.06(-20.00%)
Aug 25, 2008 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Aug 22, 2008 0.3200 0.3200 0.3000 0.3000 73,204 -0.05(-14.29%)
Aug 21, 2008 0.3800 0.3800 0.2000 0.3500 27,250 -0.05(-12.50%)
Aug 20, 2008 0.4000 0.4000 0.4000 0.4000 24,000 -0.05(-11.11%)
Aug 19, 2008 0.2500 0.4500 0.2500 0.4500 48,077 +0.14(+45.16%)
Aug 18, 2008 0.3100 0.3100 0.3100 0.3100 15,000 -0.19(-38.00%)
Aug 15, 2008 0.4000 0.5000 0.4000 0.5000 44,000 +0.15(+42.86%)
Aug 14, 2008 0.5000 0.5188 0.1800 0.3500 107,211 -0.26(-42.62%)
Aug 13, 2008 0.4400 0.6100 0.4400 0.6100 1,750 -0.01(-1.61%)
Aug 12, 2008 0.4600 0.6200 0.4600 0.6200 5,000 -0.03(-4.62%)
Aug 11, 2008 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Aug 08, 2008 0.6300 0.6500 0.5600 0.6000 11,000 +0.00(+0.00%)
Aug 07, 2008 0.5500 0.6400 0.5500 0.6000 18,100 +0.15(+33.33%)
Aug 06, 2008 0.6400 0.6400 0.4500 0.4500 24,500 -0.20(-30.77%)
Aug 05, 2008 0.5500 0.6500 0.5500 0.6500 14,500 +0.15(+30.00%)
Aug 04, 2008 0.5500 0.5700 0.5000 0.5000 17,500 +0.05(+11.11%)
Aug 01, 2008 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Jul 31, 2008 0.4500 0.4500 0.4500 0.4500 5,000 -0.08(-15.09%)
Jul 30, 2008 0.5300 0.5300 0.5300 0.5300 5,000 +0.08(+17.78%)
Jul 29, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 28, 2008 0.4500 0.4500 0.4500 0.4500 6,000 -0.09(-16.67%)
Jul 25, 2008 0.2500 0.5400 0.2500 0.5400 1,500 -0.01(-1.82%)
Jul 24, 2008 0.4000 0.5500 0.4000 0.5500 283 +0.05(+10.00%)
Jul 23, 2008 0.5500 0.5500 0.5000 0.5000 6,000 -0.05(-9.09%)
Jul 22, 2008 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jul 21, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 18, 2008 0.5500 0.5500 0.5500 0.5500 2,500 +0.05(+10.00%)
Jul 17, 2008 0.5000 0.5000 0.2500 0.5000 7,100 -0.05(-9.09%)
Jul 16, 2008 0.5500 0.5500 0.5500 0.5500 4,580 +0.05(+10.00%)
Jul 15, 2008 0.5000 0.5000 0.5000 0.5000 15,700 +0.00(+0.00%)
Jul 14, 2008 0.5000 0.5000 0.4200 0.5000 15,100 -0.10(-16.67%)
Jul 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 09, 2008 0.4800 0.6000 0.4500 0.6000 34,286 +0.00(+0.00%)
Jul 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 07, 2008 0.7000 0.7000 0.6000 0.6000 1,242 -0.16(-21.05%)
Jul 04, 2008 0.3900 0.7600 0.3900 0.7600 9,998 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.7600 0.3900 0.7600 9,998 +0.36(+90.00%)
Jul 02, 2008 0.3900 0.4000 0.3500 0.4000 47,620 -0.05(-11.11%)
Jul 01, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.10(+28.57%)
Jun 30, 2008 0.4600 0.4600 0.3500 0.3500 34,900 -0.03(-7.89%)
Jun 27, 2008 0.2500 0.4000 0.2500 0.3800 2,300 +0.02(+5.56%)
Jun 26, 2008 0.2600 0.3600 0.2600 0.3600 2,700 -0.04(-10.00%)
Jun 25, 2008 0.3400 0.5000 0.3400 0.4000 57,462 +0.06(+17.65%)
Jun 24, 2008 0.3000 0.3400 0.2500 0.3400 24,600 +0.04(+13.33%)
Jun 23, 2008 0.2500 0.3000 0.2500 0.3000 15,894 +0.00(+0.00%)
Jun 20, 2008 0.3000 0.3000 0.3000 0.3000 25,000 -0.04(-11.76%)
Jun 19, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 18, 2008 0.3000 0.3400 0.2900 0.3400 13,700 +0.00(+0.00%)
Jun 17, 2008 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jun 16, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 13, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 12, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 11, 2008 0.3000 0.3400 0.2500 0.3400 1,750 +0.01(+3.03%)
Jun 10, 2008 0.3300 0.3400 0.3000 0.3300 7,042 -0.01(-2.94%)
Jun 09, 2008 0.3000 0.3400 0.2500 0.3400 21,700 +0.04(+13.33%)
Jun 06, 2008 0.2500 0.3400 0.2500 0.3000 20,900 +0.05(+20.00%)
Jun 05, 2008 0.2600 0.3000 0.2500 0.2500 22,000 -0.01(-3.85%)
Jun 04, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 03, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 02, 2008 0.2500 0.2600 0.2100 0.2600 9,200 -0.04(-13.33%)
May 30, 2008 0.2500 0.3000 0.2500 0.3000 33,408 +0.06(+25.00%)
May 29, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 28, 2008 0.2400 0.2400 0.2400 0.2400 10,395 -0.02(-7.69%)
May 27, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 26, 2008 0.2400 0.2600 0.2400 0.2600 5,200 +0.00(+0.00%)
May 23, 2008 0.2400 0.2600 0.2400 0.2600 5,200 +0.00(+0.00%)
May 22, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 21, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 19, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 16, 2008 0.2300 0.2600 0.2300 0.2600 5,700 +0.03(+13.04%)
May 15, 2008 0.2300 0.2300 0.2300 0.2300 200 +0.02(+9.52%)
May 14, 2008 0.2100 0.2100 0.2000 0.2100 10,000 -0.05(-19.23%)
May 13, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 12, 2008 0.2300 0.2600 0.2000 0.2600 9,436 +0.00(+0.00%)
May 09, 2008 0.2000 0.2600 0.1600 0.2600 36,453 +0.00(+0.00%)
May 08, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 07, 2008 0.2600 0.2600 0.2500 0.2600 27,500 +0.00(+0.00%)
May 06, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 05, 2008 0.2600 0.2600 0.2500 0.2600 10,200 +0.06(+30.00%)
May 02, 2008 0.2000 0.2500 0.2000 0.2000 9,000 -0.05(-20.00%)
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.