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 (%)
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%)
Apr 01, 2020 0.4628 0.4628 0.4628 0.4628 300 +0.16(+54.27%)
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%)
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.