Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Minerals Corp WT (NQ: FLMNW )

0.3103 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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 29, 2020 0.1400 0.1525 0.1400 0.1400 900 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 1,015 -0.02(-12.50%)
May 27, 2020 0.1650 0.1650 0.1499 0.1600 9,637 -0.01(-3.03%)
May 26, 2020 0.1550 0.1650 0.1537 0.1650 9,681 +0.02(+10.00%)
May 22, 2020 0.0520 0.1550 0.0520 0.1500 27,400 +0.11(+275.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 1,001 -0.06(-59.18%)
May 20, 2020 0.0980 0.0980 0.0980 11 +0.00(+0.00%)
May 19, 2020 0.0980 0.0980 0.0980 0.0980 150 -0.04(-30.00%)
May 18, 2020 0.1497 0.1497 0.1400 0.1400 1,500 -0.01(-6.67%)
May 15, 2020 0.1497 0.1500 0.1497 0.1500 400 +0.03(+25.00%)
May 13, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.07%)
May 11, 2020 0.1213 0.1213 0.1213 0 -0.03(-18.92%)
May 08, 2020 0.1496 0.1498 0.1496 0.1496 1,600 +0.05(+43.57%)
Apr 27, 2020 0.1042 0.1042 0.1042 0 -0.00(-0.86%)
Apr 24, 2020 0.1051 0.1051 0.1051 140 +0.00(+0.00%)
Apr 22, 2020 0.1051 0.1051 0.1051 0 +0.01(+5.10%)
Apr 20, 2020 0.1000 0.1000 0.1000 0 -0.05(-35.32%)
Apr 14, 2020 0.1546 0.1546 0.1546 0 +0.04(+31.57%)
Apr 13, 2020 0.1447 0.1550 0.1175 0.1175 3,300 -0.03(-18.97%)
Apr 08, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Apr 06, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 100 -0.02(-16.39%)
Apr 01, 2020 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Mar 30, 2020 0.1500 0.1500 0.1500 0 +0.10(+186.26%)
Mar 27, 2020 0.0524 0.0524 0.0524 134 +0.00(+0.00%)
Mar 26, 2020 0.1119 0.1120 0.0521 0.0524 10,950 -0.07(-56.33%)
Mar 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 19, 2020 0.1300 0.1300 0.1300 0.1300 201 +0.01(+4.00%)
Mar 18, 2020 0.1475 0.1475 0.1250 0.1250 200 +0.01(+11.71%)
Mar 17, 2020 0.1500 0.1500 0.1119 0.1119 4,109 -0.04(-25.40%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 210 -0.01(-6.02%)
Mar 13, 2020 0.1596 0.1596 0.1596 0.1596 100 +0.05(+42.37%)
Mar 12, 2020 0.1400 0.1400 0.1121 0.1121 900 -0.09(-43.95%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.07(+51.52%)
Mar 10, 2020 0.1547 0.1750 0.1320 0.1320 1,132 +0.00(+0.00%)
Mar 09, 2020 0.1320 0.1320 0.1320 0.1320 200 -0.04(-24.61%)
Mar 06, 2020 0.1750 0.1751 0.1750 0.1751 3,800 -0.02(-12.27%)
Mar 04, 2020 0.1996 0.1996 0.1996 0 -0.00(-0.20%)
Mar 03, 2020 0.2000 0.2000 0.2000 0.2000 200 -0.02(-10.71%)
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.