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 (%)
Feb 28, 2020 0.6501 0.8000 0.5201 0.7500 12,200 +0.08(+11.92%)
Feb 27, 2020 0.6501 0.6701 0.6501 0.6701 3,139 +0.02(+3.08%)
Feb 26, 2020 0.6501 0.6800 0.6501 0.6501 3,000 -0.28(-30.09%)
Feb 25, 2020 0.6600 0.9400 0.6600 0.9299 6,252 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Feb 21, 2020 0.8500 0.9500 0.8500 0.9500 1,100 +0.10(+11.76%)
Feb 20, 2020 1.010 1.010 0.8500 0.8500 1,600 -0.20(-19.05%)
Feb 19, 2020 1.240 1.240 1.050 1.050 800 -0.19(-15.32%)
Feb 18, 2020 1.100 1.240 1.000 1.240 3,350 -0.01(-0.80%)
Feb 14, 2020 1.230 1.400 1.230 1.250 5,700 +0.00(+0.00%)
Feb 13, 2020 0.9500 1.250 0.9500 1.250 9,970 +0.30(+31.58%)
Feb 12, 2020 0.9400 0.9500 0.9400 0.9500 1,100 +0.23(+31.94%)
Feb 11, 2020 0.6000 0.8000 0.5105 0.7200 7,180 -0.08(-10.00%)
Feb 10, 2020 0.6800 0.8000 0.6800 0.8000 11,790 +0.10(+14.29%)
Feb 07, 2020 0.7000 0.7000 0.7000 0.7000 7,000 -0.05(-6.67%)
Feb 06, 2020 0.7200 0.7500 0.7200 0.7500 370 +0.09(+14.03%)
Feb 05, 2020 0.6001 0.7200 0.6001 0.6577 3,500 -0.08(-11.12%)
Feb 04, 2020 0.6001 0.7400 0.6001 0.7400 1,800 +0.04(+5.71%)
Feb 03, 2020 0.6101 0.8000 0.6001 0.7000 7,749 -0.10(-12.50%)
Jan 31, 2020 0.6100 0.8000 0.6100 0.8000 1,100 +0.05(+6.67%)
Jan 30, 2020 0.6002 0.7500 0.6002 0.7500 3,351 +0.15(+24.96%)
Jan 29, 2020 0.7000 0.8000 0.6002 0.6002 4,530 -0.10(-14.26%)
Jan 28, 2020 0.6500 0.7000 0.6500 0.7000 1,201 +0.05(+7.69%)
Jan 27, 2020 0.7500 0.8800 0.6500 0.6500 11,445 -0.24(-26.96%)
Jan 24, 2020 0.6600 0.8899 0.6001 0.8899 2,500 -0.00(-0.01%)
Jan 23, 2020 0.7500 0.8900 0.6701 0.8900 1,100 -0.01(-1.11%)
Jan 22, 2020 0.6701 0.9000 0.6701 0.9000 2,200 +0.00(+0.00%)
Jan 21, 2020 0.8695 0.9000 0.8695 0.9000 270 +0.21(+30.43%)
Jan 17, 2020 0.6900 0.6900 0.6900 0.6900 2,000 -0.21(-23.32%)
Jan 16, 2020 0.9000 0.9000 0.8999 0.8999 400 +0.01(+1.11%)
Jan 15, 2020 0.6700 0.9000 0.6700 0.8900 2,670 -0.01(-1.11%)
Jan 14, 2020 0.8900 0.9000 0.8900 0.9000 2,000 -0.05(-5.26%)
Jan 13, 2020 0.9500 0.9500 0.9500 0.9500 199 +0.00(+0.00%)
Jan 10, 2020 0.7950 0.9500 0.7950 0.9500 2,200 +0.02(+2.15%)
Jan 09, 2020 0.9000 0.9300 0.9000 0.9300 2,200 +0.02(+2.20%)
Jan 08, 2020 0.8785 0.9100 0.8785 0.9100 2,020 +0.11(+13.75%)
Jan 07, 2020 0.8639 0.9100 0.7850 0.8000 6,669 +0.13(+19.40%)
Jan 06, 2020 0.7500 0.9400 0.6700 0.6700 1,900 -0.25(-27.17%)
Jan 03, 2020 0.8700 0.9200 0.8700 0.9200 2,300 +0.07(+8.24%)
Jan 02, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Dec 31, 2019 0.8215 0.8500 0.6600 0.8500 1,900 +0.00(+0.00%)
Dec 30, 2019 0.8500 0.8500 0.7250 0.8500 3,450 +0.00(+0.00%)
Dec 27, 2019 0.8500 0.8500 0.6001 0.8500 6,000 -0.03(-3.41%)
Dec 26, 2019 0.8800 0.8800 0.8800 30 +0.00(+0.00%)
Dec 24, 2019 0.7350 0.8800 0.7100 0.8800 3,000 +0.00(+0.00%)
Dec 23, 2019 0.8730 0.9000 0.8500 0.8800 2,900 +0.05(+6.02%)
Dec 20, 2019 0.8500 0.8500 0.7100 0.8300 6,100 -0.02(-2.35%)
Dec 19, 2019 0.7700 0.8500 0.7700 0.8500 2,613 -0.03(-3.41%)
Dec 18, 2019 0.8500 0.8950 0.7800 0.8800 1,860 -0.02(-2.22%)
Dec 17, 2019 0.7100 0.9000 0.7100 0.9000 17,830 +0.01(+1.12%)
Dec 16, 2019 0.9200 0.9200 0.8000 0.8900 7,095 +0.00(+0.00%)
Dec 13, 2019 0.8000 0.9000 0.8000 0.8900 3,700 +0.00(+0.00%)
Dec 12, 2019 0.9000 0.9000 0.8900 0.8900 1,240 -0.07(-7.29%)
Dec 11, 2019 0.9600 0.9600 0.9600 0.9600 200 +0.02(+2.13%)
Dec 10, 2019 0.9400 0.9400 0.9400 0.9400 1,086 -0.02(-2.08%)
Dec 09, 2019 0.9700 0.9700 0.9500 0.9600 2,469 +0.02(+2.13%)
Dec 06, 2019 0.9500 1.000 0.9400 0.9400 1,200 +0.03(+3.27%)
Dec 04, 2019 0.9102 0.9102 0.9102 0 -0.15(-14.13%)
Dec 03, 2019 1.350 1.350 1.060 1.060 3,009 -0.29(-21.48%)
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.