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 (%)
Mar 31, 2020 0.5100 0.5100 0.3000 0.3000 2,961 -0.21(-41.18%)
Mar 30, 2020 0.5100 0.5100 0.5100 65 +0.00(+0.00%)
Mar 26, 2020 0.5100 0.5100 0.5100 0 +0.21(+70.00%)
Mar 25, 2020 0.5100 0.5100 0.3000 0.3000 2,000 -0.21(-41.18%)
Mar 24, 2020 0.3950 0.5100 0.3950 0.5100 1,000 +0.06(+13.33%)
Mar 23, 2020 0.4118 0.4500 0.4118 0.4500 1,100 +0.17(+60.71%)
Mar 20, 2020 0.2800 0.2800 0.2800 0.2800 1,300 -0.31(-52.54%)
Mar 19, 2020 0.4200 0.5900 0.2800 0.5900 5,497 +0.22(+58.18%)
Mar 18, 2020 0.3200 0.4163 0.3000 0.3730 6,366 -0.13(-25.40%)
Mar 17, 2020 0.4450 0.6000 0.4000 0.5000 8,700 -0.10(-16.67%)
Mar 16, 2020 0.6300 0.6300 0.6000 0.6000 4,341 -0.15(-20.00%)
Mar 11, 2020 0.7500 0.7500 0.7500 0 -0.05(-6.24%)
Mar 10, 2020 0.7999 0.7999 0.4200 0.7999 16,400 +0.30(+59.98%)
Mar 09, 2020 0.7500 0.7500 0.5000 0.5000 2,150 -0.25(-33.32%)
Mar 06, 2020 0.4000 0.7500 0.4000 0.7499 4,800 -0.00(-0.01%)
Mar 05, 2020 0.5201 0.7500 0.5201 0.7500 3,400 -0.12(-13.79%)
Mar 04, 2020 0.5300 0.8700 0.5201 0.8700 1,850 -0.07(-7.45%)
Mar 03, 2020 0.5300 0.9400 0.5201 0.9400 1,700 +0.20(+27.03%)
Mar 02, 2020 0.7500 0.7500 0.5300 0.7400 2,950 -0.01(-1.33%)
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%)
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.