Fingermotion Inc (OP: FNGR )

7.505 USD -0.005 (-0.07%)
Official Closing Price Updated: 3:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.700 3.050 2.560 3.050 22,561 +0.42(+15.97%)
Jun 29, 2020 2.740 3.002 2.510 2.630 17,668 +0.08(+3.14%)
Jun 26, 2020 2.800 2.800 2.320 2.550 12,800 -0.35(-12.07%)
Jun 25, 2020 2.600 3.100 2.000 2.900 43,858 +0.30(+11.54%)
Jun 24, 2020 1.800 2.700 1.650 2.600 31,051 +0.85(+48.57%)
Jun 23, 2020 1.730 1.750 1.650 1.750 11,690 +0.02(+1.16%)
Jun 22, 2020 1.480 1.730 1.410 1.730 8,805 +0.18(+11.61%)
Jun 19, 2020 1.290 1.580 1.290 1.550 13,000 +0.26(+20.16%)
Jun 18, 2020 1.240 1.450 1.160 1.290 17,735 +0.08(+6.61%)
Jun 17, 2020 1.180 1.210 1.060 1.210 21,314 +0.15(+14.15%)
Jun 16, 2020 1.140 1.400 1.050 1.060 8,329 +0.06(+6.00%)
Jun 15, 2020 1.180 1.290 1.000 1.000 47,248 -0.18(-15.25%)
Jun 12, 2020 0.7700 1.350 0.7700 1.180 51,200 +0.45(+61.64%)
Jun 11, 2020 0.7000 0.7700 0.6895 0.7300 47,115 -0.02(-2.67%)
Jun 10, 2020 0.4700 0.7500 0.4200 0.7500 59,892 +0.28(+59.57%)
Jun 09, 2020 0.4000 0.4700 0.3250 0.4700 6,226 +0.07(+17.50%)
Jun 08, 2020 0.3850 0.4000 0.3200 0.4000 4,556 -0.05(-11.11%)
Jun 05, 2020 0.3800 0.4500 0.3000 0.4500 14,300 +0.11(+32.35%)
Jun 04, 2020 0.4950 0.4950 0.2555 0.3400 910 -0.11(-24.44%)
Jun 03, 2020 0.4500 0.4500 0.3600 0.4500 2,501 -0.06(-11.76%)
Jun 02, 2020 0.4500 0.5100 0.4500 0.5100 9,900 +0.06(+13.33%)
May 29, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 28, 2020 0.3800 0.4000 0.3800 0.4000 1,711 +0.08(+25.00%)
May 27, 2020 0.3700 0.3800 0.2500 0.3200 11,636 -0.03(-8.83%)
May 26, 2020 0.3150 0.3510 0.2500 0.3510 13,500 +0.07(+25.36%)
May 22, 2020 0.3100 0.3150 0.2800 0.2800 8,000 +0.02(+7.69%)
May 21, 2020 0.3150 0.3150 0.2600 0.2600 6,870 -0.05(-17.46%)
May 20, 2020 0.3100 0.3150 0.3100 0.3150 3,050 +0.05(+21.15%)
May 19, 2020 0.3100 0.3100 0.2600 0.2600 3,950 -0.05(-16.13%)
May 18, 2020 0.2550 0.3100 0.2550 0.3100 8,007 +0.06(+24.00%)
May 15, 2020 0.3150 0.3150 0.2500 0.2500 5,000 -0.01(-3.85%)
May 14, 2020 0.2800 0.2800 0.2600 0.2600 11,008 -0.08(-22.96%)
May 13, 2020 0.4000 0.4000 0.3200 0.3375 15,850 +0.01(+2.27%)
May 12, 2020 0.2200 0.3300 0.2200 0.3300 9,730 +0.13(+63.37%)
May 11, 2020 0.4900 0.4900 0.2020 0.2020 18,878 -0.20(-49.50%)
May 08, 2020 0.3000 0.4000 0.3000 0.4000 4,100 +0.04(+11.11%)
May 07, 2020 0.2725 0.3600 0.2700 0.3600 14,350 +0.08(+30.91%)
May 06, 2020 0.2749 0.2750 0.2600 0.2750 15,677 +0.00(+0.04%)
May 05, 2020 0.2000 0.2749 0.2000 0.2749 56,200 +0.09(+52.72%)
May 04, 2020 0.2000 0.2000 0.1800 0.1800 35,444 -0.02(-10.00%)
May 01, 2020 0.2500 0.2500 0.1720 0.2000 29,300 -0.02(-7.02%)
Apr 30, 2020 0.2689 0.2750 0.2151 0.2151 5,500 +0.00(+0.00%)
Apr 29, 2020 0.2153 0.2500 0.2151 0.2151 28,975 -0.08(-28.30%)
Apr 28, 2020 0.3000 0.3000 0.3000 0.3000 10,270 +0.08(+39.41%)
Apr 27, 2020 0.3300 0.3300 0.2152 0.2152 3,000 -0.11(-34.79%)
Apr 24, 2020 0.3300 0.3300 0.3300 0.3300 400 +0.10(+43.48%)
Apr 23, 2020 0.2226 0.3300 0.2226 0.2300 4,348 -0.10(-30.30%)
Apr 22, 2020 0.3300 0.3300 0.3300 0.3300 4,000 +0.00(+0.00%)
Apr 21, 2020 0.3250 0.3750 0.2400 0.3300 9,089 +0.03(+11.83%)
Apr 20, 2020 0.3750 0.3750 0.2951 0.2951 200 -0.08(-21.31%)
Apr 17, 2020 0.4350 0.4350 0.2151 0.3750 7,500 +0.04(+13.64%)
Apr 16, 2020 0.3800 0.3800 0.3300 0.3300 350 +0.11(+53.13%)
Apr 15, 2020 0.2155 0.2155 0.2155 0.2155 1,906 -0.17(-44.74%)
Apr 14, 2020 0.2900 0.3900 0.2900 0.3900 10,100 +0.00(+0.00%)
Apr 13, 2020 0.3000 0.3900 0.3000 0.3900 28,102 +0.04(+10.86%)
Apr 09, 2020 0.4450 0.4450 0.2900 0.3518 14,400 -0.14(-28.20%)
Apr 08, 2020 0.3000 0.4900 0.2500 0.4900 18,600 +0.19(+63.33%)
Apr 07, 2020 0.3007 0.3007 0.3000 0.3000 5,275 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.3000 39 +0.00(+0.00%)
Apr 03, 2020 0.5000 0.5000 0.3000 0.3000 2,100 -0.21(-41.18%)
Apr 02, 2020 0.5100 0.5100 0.5100 0.5100 220 +0.05(+10.20%)
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.