Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 12.70 13.25 12.15 13.24 71,700 +0.71(+5.67%)
Jan 28, 2021 11.91 12.59 9.700 12.53 111,847 +0.13(+1.05%)
Jan 27, 2021 11.27 13.00 10.82 12.40 59,302 +1.16(+10.32%)
Jan 26, 2021 11.51 11.51 10.80 11.24 40,165 -0.26(-2.26%)
Jan 25, 2021 12.56 12.75 10.84 11.50 65,844 -0.54(-4.49%)
Jan 22, 2021 11.53 12.30 11.20 12.04 38,300 +0.54(+4.70%)
Jan 21, 2021 11.00 11.50 10.86 11.50 18,046 +0.50(+4.55%)
Jan 20, 2021 11.95 11.95 10.41 11.00 24,716 -0.65(-5.61%)
Jan 19, 2021 11.14 11.75 11.12 11.65 48,426 +0.54(+4.88%)
Jan 15, 2021 10.70 11.14 10.69 11.11 29,200 +0.43(+4.04%)
Jan 14, 2021 9.900 10.99 9.820 10.68 35,352 +0.98(+10.10%)
Jan 13, 2021 8.440 10.27 8.200 9.700 35,982 +1.32(+15.75%)
Jan 12, 2021 8.650 8.650 8.160 8.380 15,592 -0.08(-0.95%)
Jan 11, 2021 8.840 8.840 8.300 8.460 13,166 -0.24(-2.76%)
Jan 08, 2021 8.510 9.300 8.200 8.700 28,600 +0.24(+2.84%)
Jan 07, 2021 8.980 9.850 8.050 8.460 32,649 -0.38(-4.30%)
Jan 06, 2021 8.620 8.980 8.440 8.840 4,834 +0.48(+5.74%)
Jan 05, 2021 8.600 9.200 8.160 8.360 55,228 -0.66(-7.32%)
Jan 04, 2021 9.980 10.00 9.020 9.020 31,454 -1.04(-10.38%)
Dec 31, 2020 10.06 10.06 10.06 21,633 -0.12(-1.13%)
Dec 30, 2020 9.510 10.19 9.510 10.18 21,633 +0.36(+3.67%)
Dec 29, 2020 10.12 10.20 9.550 9.820 12,206 -0.23(-2.29%)
Dec 28, 2020 9.400 10.68 9.150 10.05 20,500 +0.75(+8.06%)
Dec 24, 2020 10.42 10.42 7.870 9.300 37,600 -0.90(-8.82%)
Dec 23, 2020 10.88 11.25 9.760 10.20 71,186 -0.40(-3.77%)
Dec 22, 2020 9.200 10.60 9.190 10.60 67,695 +1.41(+15.34%)
Dec 21, 2020 9.020 9.190 8.700 9.190 19,112 +0.19(+2.11%)
Dec 18, 2020 8.520 9.400 8.510 9.000 65,600 +0.63(+7.53%)
Dec 17, 2020 7.990 8.400 7.985 8.370 21,395 +0.55(+7.03%)
Dec 16, 2020 7.820 7.990 7.380 7.820 8,889 +0.00(+0.00%)
Dec 15, 2020 8.600 8.890 7.210 7.820 37,103 -0.80(-9.32%)
Dec 14, 2020 9.300 9.450 8.623 8.623 26,486 -0.61(-6.57%)
Dec 11, 2020 9.130 9.750 9.030 9.230 65,700 +0.14(+1.54%)
Dec 10, 2020 8.785 9.090 8.710 9.090 36,805 +0.38(+4.36%)
Dec 09, 2020 8.650 8.840 8.210 8.710 22,731 +0.20(+2.35%)
Dec 08, 2020 8.500 8.840 8.200 8.510 40,788 +0.22(+2.65%)
Dec 07, 2020 7.700 8.296 7.700 8.290 32,152 +0.60(+7.80%)
Dec 04, 2020 8.260 8.260 7.200 7.690 23,300 -0.31(-3.92%)
Dec 03, 2020 7.810 8.040 7.510 8.004 62,368 +0.56(+7.57%)
Dec 02, 2020 6.390 7.640 6.000 7.440 42,936 +0.97(+14.99%)
Dec 01, 2020 6.040 6.650 5.950 6.470 14,399 +0.43(+7.21%)
Nov 30, 2020 5.790 6.150 5.790 6.035 14,764 +0.24(+4.05%)
Nov 27, 2020 5.800 5.800 5.660 5.800 3,000 +0.00(+0.00%)
Nov 25, 2020 5.610 5.800 5.610 5.800 1,400 +0.00(+0.00%)
Nov 24, 2020 5.990 6.000 5.550 5.800 2,874 +0.00(+0.00%)
Nov 23, 2020 6.220 6.220 5.590 5.800 16,747 -0.40(-6.45%)
Nov 20, 2020 6.430 6.450 6.100 6.200 3,000 -0.19(-2.97%)
Nov 19, 2020 6.250 6.510 5.800 6.390 24,733 +0.28(+4.53%)
Nov 18, 2020 5.780 6.200 5.500 6.113 9,679 +0.11(+1.88%)
Nov 17, 2020 6.030 6.030 5.760 6.000 5,651 -0.17(-2.76%)
Nov 16, 2020 6.250 6.300 6.010 6.170 9,012 +0.02(+0.33%)
Nov 13, 2020 5.300 6.300 5.230 6.150 26,600 +0.92(+17.59%)
Nov 12, 2020 5.460 5.460 5.100 5.230 3,608 -0.25(-4.56%)
Nov 11, 2020 4.960 5.800 4.960 5.480 14,080 +0.48(+9.60%)
Nov 10, 2020 4.900 5.000 4.900 5.000 4,422 +0.00(+0.00%)
Nov 09, 2020 5.000 5.240 3.800 5.000 25,425 +0.00(+0.00%)
Nov 06, 2020 5.150 5.320 4.630 5.000 12,200 -0.33(-6.19%)
Nov 05, 2020 5.940 5.940 5.020 5.330 21,245 -0.58(-9.81%)
Nov 04, 2020 5.800 6.000 5.800 5.910 3,528 -0.09(-1.50%)
Nov 03, 2020 5.810 6.360 5.800 6.000 9,217 +0.26(+4.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.