Falcon Oil and Gas Ltd.
Trades for C:FO on 2015/05/15 - 221 trades displayed
.
Time ET |
Ex |
Price |
Change |
Volume |
Buyer |
Seller |
|
15:59:55 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:59:54 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:59:39 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:59:29 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:59:19 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:59:00 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:58:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:58:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:58:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:58:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:57:54 |
V |
0.19 |
|
3,000 |
1 Anonymous |
15 UBS |
K |
15:57:54 |
V |
0.19 |
|
9,000 |
1 Anonymous |
15 UBS |
K |
15:57:54 |
V |
0.19 |
|
1,000 |
1 Anonymous |
2 RBC |
K |
15:57:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:57:49 |
V |
0.19 |
|
3,000 |
1 Anonymous |
2 RBC |
K |
15:57:46 |
V |
0.19 |
|
5,000 |
1 Anonymous |
2 RBC |
K |
15:57:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:57:31 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:57:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:57:01 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:56:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:56:31 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:56:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:56:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:55:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:55:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:55:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:55:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:54:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:54:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:54:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:54:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:54:01 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:53:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:53:31 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:53:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:55 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:45 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:41 |
V |
0.19 |
|
320 |
7 TD Sec |
59 PI |
|
15:52:41 |
V |
0.19 |
|
12,000 |
7 TD Sec |
2 RBC |
K |
15:52:35 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:34 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:52:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:51:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:51:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:51:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:51:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:50:51 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:50:41 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:50:21 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:50:11 |
V |
0.19 |
|
500 |
1 Anonymous |
2 RBC |
K |
15:49:51 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:49:41 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:49:21 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:49:11 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:48:51 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:48:31 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:48:21 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:48:01 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:47:51 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:47:31 |
V |
0.19 |
|
500 |
1 Anonymous |
85 Scotia |
K |
15:39:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:38:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:38:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:38:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:37:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:37:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:37:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:36:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:36:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:36:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:35:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:35:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:35:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:34:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:34:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:34:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:33:39 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:33:29 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:33:29 |
V |
0.19 |
|
3,000 |
99 Jitney |
15 UBS |
K |
15:33:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:32:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:32:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:32:10 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:31:52 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:31:42 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:31:42 |
V |
0.19 |
|
10,000 |
1 Anonymous |
15 UBS |
K |
15:31:39 |
V |
0.19 |
|
4,500 |
1 Anonymous |
15 UBS |
K |
15:31:39 |
V |
0.19 |
|
10,000 |
1 Anonymous |
15 UBS |
K |
15:31:38 |
V |
0.19 |
|
10,000 |
1 Anonymous |
15 UBS |
K |
15:31:34 |
V |
0.19 |
|
16,500 |
1 Anonymous |
15 UBS |
K |
15:31:31 |
V |
0.19 |
|
1,000 |
1 Anonymous |
15 UBS |
K |
15:31:29 |
V |
0.19 |
|
5,000 |
1 Anonymous |
15 UBS |
K |
15:31:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:31:00 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:30:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:30:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:30:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:29:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:29:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:28:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:28:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:28:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:27:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:27:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:27:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:26:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:26:27 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:26:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:25:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:25:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:25:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:24:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:24:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:23:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:23:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:23:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:22:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:22:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:22:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:21:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:21:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:20:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:20:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:20:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:19:30 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:19:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:18:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:18:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:17:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:17:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:17:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:16:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:16:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:15:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:15:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:14:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:14:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:14:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:13:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:13:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:12:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:12:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:11:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:11:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:10:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:10:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:09:49 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:09:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:08:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:08:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:08:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:07:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:07:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:06:30 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:06:01 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:05:31 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:04:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:04:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:03:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:03:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:02:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:02:21 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:01:51 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:01:11 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
15:00:41 |
V |
0.19 |
|
500 |
1 Anonymous |
15 UBS |
K |
14:07:47 |
V |
0.19 |
|
10,500 |
2 RBC |
2 RBC |
K |
13:32:33 |
V |
0.185 |
-0.005 |
14,000 |
79 CIBC |
2 RBC |
K |
13:32:33 |
V |
0.185 |
-0.005 |
10,000 |
1 Anonymous |
2 RBC |
K |
13:32:33 |
V |
0.185 |
-0.005 |
5,500 |
79 CIBC |
2 RBC |
K |
13:32:33 |
V |
0.185 |
-0.005 |
2,000 |
36 Latimer |
2 RBC |
K |
13:32:33 |
V |
0.185 |
-0.005 |
1,000 |
7 TD Sec |
2 RBC |
K |
11:55:57 |
V |
0.19 |
|
81,500 |
79 CIBC |
15 UBS |
K |
11:55:57 |
V |
0.19 |
|
500 |
79 CIBC |
79 CIBC |
K |
11:36:05 |
V |
0.185 |
-0.005 |
100 |
59 PI |
80 National Bank |
|
11:36:05 |
V |
0.185 |
-0.005 |
500 |
7 TD Sec |
80 National Bank |
K |
11:09:40 |
V |
0.185 |
-0.005 |
10,000 |
7 TD Sec |
1 Anonymous |
K |
11:08:46 |
V |
0.185 |
-0.005 |
10,000 |
7 TD Sec |
85 Scotia |
K |
10:25:23 |
V |
0.19 |
|
10,000 |
39 Merrill Lynch |
15 UBS |
K |
10:21:45 |
V |
0.185 |
-0.005 |
1,000 |
99 Jitney |
1 Anonymous |
K |
10:21:33 |
V |
0.185 |
-0.005 |
4,000 |
99 Jitney |
1 Anonymous |
K |
09:55:38 |
V |
0.185 |
-0.005 |
2,000 |
1 Anonymous |
99 Jitney |
K |
09:52:01 |
V |
0.19 |
|
50,000 |
1 Anonymous |
15 UBS |
K |
09:39:31 |
V |
0.19 |
|
2,000 |
99 Jitney |
7 TD Sec |
K |
09:39:13 |
V |
0.19 |
|
3,000 |
1 Anonymous |
7 TD Sec |
K |
09:39:13 |
V |
0.19 |
|
17,000 |
1 Anonymous |
13 Instinet |
K |
09:39:12 |
V |
0.19 |
|
8,000 |
1 Anonymous |
13 Instinet |
K |
09:39:12 |
V |
0.19 |
|
1,000 |
1 Anonymous |
7 TD Sec |
K |
09:39:04 |
V |
0.19 |
|
4,000 |
85 Scotia |
7 TD Sec |
K |
09:38:58 |
V |
0.19 |
|
4,000 |
85 Scotia |
7 TD Sec |
K |
09:38:52 |
V |
0.19 |
|
1,000 |
85 Scotia |
7 TD Sec |
K |
09:32:19 |
V |
0.185 |
-0.005 |
2,000 |
99 Jitney |
1 Anonymous |
K |
09:32:15 |
V |
0.185 |
-0.005 |
3,000 |
99 Jitney |
1 Anonymous |
K |
09:32:15 |
V |
0.185 |
-0.005 |
5,000 |
99 Jitney |
1 Anonymous |
K |
09:31:46 |
V |
0.18 |
-0.01 |
500 |
1 Anonymous |
1 Anonymous |
K |
09:31:46 |
V |
0.18 |
-0.01 |
20,000 |
1 Anonymous |
99 Jitney |
K |
09:30:12 |
V |
0.185 |
-0.01 |
125 |
85 Scotia |
59 PI |
|
09:30:11 |
V |
0.18 |
-0.01 |
5,000 |
85 Scotia |
1 Anonymous |
K |
09:30:02 |
V |
0.17 |
-0.02 |
333 |
59 PI |
57 Interactive |
|
09:30:02 |
V |
0.17 |
-0.02 |
51,000 |
1 Anonymous |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
50,000 |
13 Instinet |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
20,000 |
1 Anonymous |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
10,000 |
7 TD Sec |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
5,000 |
7 TD Sec |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
1,000 |
22 Fidelity |
57 Interactive |
K |
09:30:02 |
V |
0.175 |
-0.015 |
1,000 |
85 Scotia |
57 Interactive |
K |
09:30:02 |
V |
0.185 |
-0.01 |
200 |
85 Scotia |
59 PI |
|
09:30:02 |
V |
0.18 |
-0.01 |
94,500 |
1 Anonymous |
57 Interactive |
K |
09:30:00 |
V |
0.18 |
-0.01 |
335 |
59 PI |
85 Scotia |
|
09:30:00 |
V |
0.19 |
-0.01 |
185 |
7 TD Sec |
59 PI |
|
09:30:00 |
V |
0.18 |
-0.01 |
500 |
1 Anonymous |
79 CIBC |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
5,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
5,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
5,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
6,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
3,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
5,000 |
1 Anonymous |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
500 |
7 TD Sec |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
2,000 |
7 TD Sec |
85 Scotia |
KL |
09:30:00 |
V |
0.18 |
-0.01 |
1,000 |
7 TD Sec |
85 Scotia |
KL |