Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (OP: FNGR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.050 6.880 5.050 6.880 18,500 +1.84(+36.51%)
Jun 27, 2019 4.700 5.040 4.050 5.040 9,008 +0.45(+9.80%)
Jun 26, 2019 4.400 5.600 3.950 4.590 38,898 +0.30(+6.99%)
Jun 25, 2019 4.100 4.430 3.950 4.290 12,285 +0.09(+2.14%)
Jun 24, 2019 4.050 4.410 4.000 4.200 5,330 -0.19(-4.33%)
Jun 21, 2019 4.300 4.390 4.050 4.390 7,900 +0.09(+2.09%)
Jun 20, 2019 4.350 4.350 3.850 4.300 4,300 +0.00(+0.00%)
Jun 19, 2019 4.350 4.350 4.010 4.300 3,470 +0.00(+0.00%)
Jun 18, 2019 4.300 4.350 4.100 4.300 4,665 +0.05(+1.18%)
Jun 17, 2019 4.150 4.250 3.750 4.250 8,078 +0.05(+1.19%)
Jun 14, 2019 4.130 4.450 3.750 4.200 7,900 +0.07(+1.69%)
Jun 13, 2019 4.200 4.500 3.950 4.130 8,800 +0.03(+0.73%)
Jun 12, 2019 4.300 4.400 4.000 4.100 3,025 -0.05(-1.20%)
Jun 11, 2019 4.300 4.300 4.000 4.150 5,300 -0.09(-2.12%)
Jun 10, 2019 4.300 4.300 4.000 4.240 5,988 -0.26(-5.78%)
Jun 07, 2019 4.740 5.250 4.250 4.500 19,100 +0.20(+4.65%)
Jun 06, 2019 4.740 4.750 4.300 4.300 4,410 -0.20(-4.44%)
Jun 05, 2019 5.000 5.000 4.010 4.500 14,225 -0.49(-9.82%)
Jun 04, 2019 4.490 5.000 4.450 4.990 6,263 +0.54(+12.13%)
Jun 03, 2019 6.000 6.000 4.010 4.450 5,600 -0.25(-5.32%)
May 31, 2019 5.240 5.240 4.510 4.700 4,300 -0.20(-4.08%)
May 30, 2019 5.010 5.010 4.900 4.900 6,885 +0.09(+1.87%)
May 29, 2019 5.050 5.050 4.810 4.810 1,300 -0.35(-6.78%)
May 28, 2019 5.650 5.650 5.010 5.160 6,002 -0.69(-11.79%)
May 24, 2019 5.350 5.850 5.300 5.850 2,600 +0.55(+10.38%)
May 23, 2019 5.850 5.850 4.750 5.300 10,150 -0.55(-9.40%)
May 22, 2019 5.900 5.930 5.800 5.850 7,128 +0.05(+0.86%)
May 21, 2019 6.000 6.200 5.800 5.800 2,711 -0.17(-2.77%)
May 20, 2019 6.250 6.290 5.750 5.965 7,557 -0.29(-4.56%)
May 17, 2019 6.325 6.325 5.750 6.250 2,700 -0.09(-1.42%)
May 16, 2019 5.100 6.340 4.620 6.340 5,722 +0.34(+5.67%)
May 15, 2019 5.750 6.000 5.150 6.000 2,600 +0.10(+1.69%)
May 14, 2019 5.620 6.400 5.600 5.900 7,600 -0.40(-6.35%)
May 13, 2019 5.850 6.300 4.500 6.300 6,570 +0.30(+5.00%)
May 10, 2019 6.000 6.000 5.510 6.000 3,000 +0.20(+3.45%)
May 09, 2019 5.700 5.800 5.550 5.800 1,400 +0.25(+4.50%)
May 08, 2019 6.200 6.200 5.550 5.550 1,732 -0.45(-7.50%)
May 07, 2019 5.530 6.500 5.530 6.000 5,305 +0.00(+0.00%)
May 06, 2019 6.300 6.300 5.920 6.000 3,360 -0.40(-6.25%)
May 03, 2019 6.400 6.450 6.250 6.400 4,000 +0.19(+3.06%)
May 02, 2019 6.250 6.250 6.210 6.210 319 -0.19(-2.97%)
May 01, 2019 6.000 6.400 6.000 6.400 2,200 +0.40(+6.67%)
Apr 30, 2019 6.250 6.250 6.000 6.000 800 -0.03(-0.50%)
Apr 29, 2019 6.030 6.030 6.030 6.030 1,500 -0.82(-11.97%)
Apr 26, 2019 6.250 6.850 6.250 6.850 4,800 +0.45(+7.03%)
Apr 25, 2019 6.500 6.800 6.150 6.400 5,496 -0.50(-7.25%)
Apr 24, 2019 6.220 6.900 6.220 6.900 3,502 +0.00(+0.00%)
Apr 23, 2019 5.950 6.900 5.850 6.900 6,581 +0.90(+15.00%)
Apr 22, 2019 6.300 6.300 5.650 6.000 4,100 -0.30(-4.76%)
Apr 18, 2019 6.200 6.300 5.900 6.300 3,400 +0.30(+5.00%)
Apr 17, 2019 6.600 6.750 6.000 6.000 3,343 -0.80(-11.76%)
Apr 16, 2019 6.650 6.850 6.650 6.800 8,448 -0.05(-0.73%)
Apr 15, 2019 6.260 6.900 6.250 6.850 13,233 +0.59(+9.42%)
Apr 12, 2019 6.070 6.260 6.040 6.260 3,200 +0.15(+2.45%)
Apr 11, 2019 6.100 6.110 6.100 6.110 2,587 -0.59(-8.81%)
Apr 10, 2019 6.660 6.850 6.120 6.700 5,132 +0.04(+0.66%)
Apr 09, 2019 6.350 6.656 6.250 6.656 20,590 -0.23(-3.40%)
Apr 08, 2019 6.500 6.890 6.410 6.890 4,738 +0.39(+6.00%)
Apr 05, 2019 6.300 6.500 6.300 6.500 1,200 +0.20(+3.17%)
Apr 04, 2019 6.550 6.550 6.300 6.300 1,360 -0.40(-5.97%)
Apr 03, 2019 6.700 6.800 6.500 6.700 3,506 +0.34(+5.35%)
Apr 02, 2019 6.360 6.360 6.360 6.360 300 +0.03(+0.47%)
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.