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 (%)
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%)
Nov 02, 2020 5.750 5.750 5.400 5.740 6,275 +0.24(+4.36%)
Oct 30, 2020 6.200 6.200 5.010 5.500 26,200 -0.80(-12.70%)
Oct 29, 2020 7.050 7.065 5.780 6.300 18,479 -0.74(-10.56%)
Oct 28, 2020 7.670 7.670 6.890 7.044 11,164 -0.04(-0.58%)
Oct 27, 2020 7.510 7.790 6.540 7.085 15,831 -0.67(-8.58%)
Oct 26, 2020 7.550 7.950 7.360 7.750 21,385 +0.25(+3.26%)
Oct 23, 2020 7.530 7.600 7.080 7.505 18,500 -0.00(-0.07%)
Oct 22, 2020 6.940 7.740 6.900 7.510 23,144 +0.51(+7.33%)
Oct 21, 2020 7.780 8.270 6.982 6.997 71,129 -0.42(-5.70%)
Oct 20, 2020 6.690 7.700 6.650 7.420 78,150 +0.76(+11.41%)
Oct 19, 2020 6.350 6.670 6.200 6.660 31,422 +0.40(+6.39%)
Oct 16, 2020 6.320 6.400 5.160 6.260 26,400 -0.14(-2.19%)
Oct 15, 2020 6.850 6.850 6.060 6.400 42,922 +0.11(+1.75%)
Oct 14, 2020 5.450 6.290 5.400 6.290 66,213 +0.85(+15.62%)
Oct 13, 2020 5.250 5.450 5.110 5.440 26,539 +0.19(+3.62%)
Oct 12, 2020 5.010 5.250 4.900 5.250 26,087 +0.24(+4.79%)
Oct 09, 2020 4.920 5.080 4.550 5.010 24,400 +0.21(+4.37%)
Oct 08, 2020 4.950 5.080 4.530 4.800 43,054 -0.13(-2.64%)
Oct 07, 2020 4.950 4.950 4.470 4.930 41,317 +0.23(+4.89%)
Oct 06, 2020 4.640 4.950 4.320 4.700 45,837 +0.20(+4.44%)
Oct 05, 2020 4.010 5.490 3.990 4.500 43,396 +0.50(+12.50%)
Oct 02, 2020 3.250 4.230 3.050 4.000 23,600 +0.90(+29.03%)
Oct 01, 2020 3.250 3.800 2.982 3.100 11,146 +0.09(+2.99%)
Sep 30, 2020 3.000 3.100 2.700 3.010 6,692 +0.01(+0.33%)
Sep 29, 2020 3.000 3.100 2.770 3.000 2,961 +0.16(+5.63%)
Sep 28, 2020 3.100 3.250 2.740 2.840 4,876 -0.26(-8.39%)
Sep 25, 2020 3.250 3.250 3.000 3.100 10,800 -0.10(-3.13%)
Sep 24, 2020 3.210 3.395 3.100 3.200 17,134 -0.20(-5.88%)
Sep 23, 2020 3.270 3.400 3.210 3.400 3,951 +0.15(+4.62%)
Sep 22, 2020 3.380 3.400 2.360 3.250 7,890 -0.40(-10.96%)
Sep 21, 2020 3.550 4.000 3.300 3.650 6,007 -0.17(-4.45%)
Sep 18, 2020 4.040 4.040 3.300 3.820 6,700 -0.08(-2.05%)
Sep 17, 2020 3.600 4.070 3.600 3.900 23,688 +0.12(+3.17%)
Sep 16, 2020 3.750 3.990 3.510 3.780 27,532 +0.28(+8.00%)
Sep 15, 2020 3.600 3.600 3.377 3.500 6,102 -0.10(-2.78%)
Sep 14, 2020 3.300 3.750 3.125 3.600 18,041 +0.35(+10.77%)
Sep 11, 2020 3.050 3.400 2.890 3.250 17,600 +0.23(+7.44%)
Sep 10, 2020 3.050 3.050 2.840 3.025 11,779 -0.12(-3.66%)
Sep 09, 2020 3.300 3.300 3.010 3.140 7,038 -0.16(-4.85%)
Sep 08, 2020 3.300 3.440 3.090 3.300 4,866 -0.15(-4.34%)
Sep 04, 2020 3.280 3.480 3.070 3.450 12,300 +0.05(+1.47%)
Sep 03, 2020 3.300 3.450 2.760 3.400 31,938 -0.04(-1.16%)
Sep 02, 2020 3.645 3.645 3.380 3.440 8,247 -0.29(-7.77%)
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.