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 (%)
Jan 17, 2020 0.2000 0.2000 0.2000 0 -0.03(-12.28%)
Jan 16, 2020 0.1999 0.2480 0.1520 0.2280 18,850 -0.00(-0.87%)
Jan 15, 2020 0.1750 0.2300 0.1750 0.2300 5,250 +0.03(+15.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 850 -0.03(-13.04%)
Jan 09, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 06, 2020 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jan 03, 2020 0.1600 0.2300 0.1100 0.2000 5,500 -0.03(-13.04%)
Dec 27, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 26, 2019 0.2300 0.2300 0.2300 0.2300 800 -0.00(-2.13%)
Dec 23, 2019 0.2350 0.2350 0.2350 0 +0.03(+13.36%)
Dec 20, 2019 0.2073 0.2073 0.2073 0.2073 300 -0.03(-13.62%)
Dec 18, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2400 0.2400 1,004 +0.11(+81.82%)
Dec 16, 2019 0.2400 0.2400 0.1320 0.1320 12,270 +0.00(+2.33%)
Dec 13, 2019 0.1230 0.2400 0.1230 0.1290 5,500 -0.09(-41.36%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2200 0.2200 0.2200 434 +0.03(+17.02%)
Dec 06, 2019 0.1200 0.1880 0.1200 0.1880 25,500 -0.02(-10.48%)
Dec 05, 2019 0.2200 0.2200 0.2100 0.2100 1,616 -0.03(-12.50%)
Dec 04, 2019 0.1604 0.2500 0.1170 0.2400 14,215 +0.02(+9.09%)
Dec 03, 2019 0.2600 0.2600 0.1700 0.2200 3,105 +0.00(+0.00%)
Dec 02, 2019 0.1200 0.2600 0.1200 0.2200 13,100 -0.02(-8.33%)
Nov 29, 2019 0.1500 0.2400 0.1440 0.2400 43,000 +0.06(+33.33%)
Nov 27, 2019 0.1800 0.1800 0.1400 0.1800 2,700 +0.00(+0.00%)
Nov 26, 2019 0.1500 0.1800 0.1000 0.1800 33,200 +0.08(+82.00%)
Nov 25, 2019 0.1007 0.1800 0.0800 0.0989 19,090 -0.00(-1.79%)
Nov 19, 2019 0.1007 0.1007 0.1007 0 +0.03(+37.38%)
Nov 13, 2019 0.0733 0.0733 0.0733 0 -0.03(-27.06%)
Nov 08, 2019 0.1005 0.1005 0.1005 0 +0.03(+43.37%)
Nov 04, 2019 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
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%)
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.