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 (%)
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%)
Apr 01, 2019 6.330 6.330 6.330 6.330 300 +0.02(+0.32%)
Mar 29, 2019 6.310 6.310 6.300 6.310 1,500 -0.57(-8.28%)
Mar 28, 2019 6.510 6.880 6.411 6.880 3,450 -0.01(-0.15%)
Mar 27, 2019 6.570 6.890 6.400 6.890 3,786 -0.01(-0.14%)
Mar 26, 2019 6.750 6.900 6.400 6.900 9,568 +0.15(+2.22%)
Mar 25, 2019 6.750 7.000 6.510 6.750 7,047 +0.04(+0.61%)
Mar 22, 2019 6.800 7.000 6.010 6.709 13,200 -0.09(-1.34%)
Mar 21, 2019 7.000 7.000 6.755 6.800 853 -0.10(-1.45%)
Mar 20, 2019 6.550 6.900 6.010 6.900 5,236 +0.00(+0.00%)
Mar 19, 2019 6.750 7.500 6.650 6.900 8,841 -0.20(-2.82%)
Mar 18, 2019 7.100 7.100 6.605 7.100 4,024 -0.15(-2.07%)
Mar 15, 2019 7.000 7.500 7.000 7.250 1,900 +0.25(+3.57%)
Mar 14, 2019 7.490 8.050 7.000 7.000 7,069 +0.50(+7.69%)
Mar 13, 2019 6.700 7.490 6.500 6.500 7,343 +0.20(+3.17%)
Mar 12, 2019 6.000 6.300 6.000 6.300 1,548 +0.31(+5.18%)
Mar 11, 2019 5.770 5.990 5.770 5.990 1,640 +0.19(+3.28%)
Mar 08, 2019 5.900 6.000 5.500 5.800 6,600 -0.10(-1.69%)
Mar 07, 2019 6.200 6.200 5.650 5.900 5,125 -0.56(-8.67%)
Mar 06, 2019 7.000 7.050 6.460 6.460 8,264 -0.15(-2.27%)
Mar 05, 2019 7.450 7.450 6.400 6.610 3,177 -0.59(-8.19%)
Mar 04, 2019 7.800 7.990 7.200 7.200 8,341 -0.30(-4.04%)
Mar 01, 2019 7.110 8.250 6.600 7.503 22,000 +0.50(+7.19%)
Feb 28, 2019 6.240 8.500 6.100 7.000 8,177 +1.00(+16.67%)
Feb 27, 2019 5.800 6.120 5.800 6.000 7,513 +0.25(+4.35%)
Feb 26, 2019 5.600 6.250 5.550 5.750 7,529 -0.09(-1.54%)
Feb 25, 2019 4.100 6.500 4.100 5.840 13,231 +1.59(+37.41%)
Feb 22, 2019 3.820 4.320 3.800 4.250 6,000 +0.10(+2.41%)
Feb 21, 2019 4.050 4.150 3.900 4.150 6,050 -0.29(-6.53%)
Feb 20, 2019 4.090 4.590 4.010 4.440 7,100 +0.39(+9.63%)
Feb 19, 2019 3.150 4.500 3.150 4.050 4,796 +0.90(+28.57%)
Feb 15, 2019 3.100 3.210 3.100 3.150 8,000 -0.05(-1.56%)
Feb 14, 2019 3.290 3.290 3.100 3.200 1,875 +0.00(+0.00%)
Feb 13, 2019 3.013 3.200 3.013 3.200 500 +0.10(+3.23%)
Feb 12, 2019 3.000 3.300 3.000 3.100 2,908 +0.00(+0.00%)
Feb 11, 2019 3.350 3.350 3.100 3.100 3,290 -0.25(-7.46%)
Feb 08, 2019 3.100 3.350 3.100 3.350 4,500 +0.05(+1.52%)
Feb 07, 2019 3.190 3.300 3.190 3.300 1,779 +0.11(+3.45%)
Feb 06, 2019 3.190 3.190 2.800 3.190 1,208 -0.11(-3.33%)
Feb 05, 2019 3.190 3.300 3.190 3.300 2,077 +0.15(+4.76%)
Feb 04, 2019 3.050 3.150 3.000 3.150 5,420 +0.10(+3.28%)
Feb 01, 2019 3.050 3.200 2.950 3.050 10,500 +0.20(+7.02%)
Jan 31, 2019 2.950 3.340 2.520 2.850 23,795 -0.20(-6.56%)
Jan 30, 2019 3.300 3.350 2.900 3.050 17,109 -0.30(-8.96%)
Jan 29, 2019 3.400 3.550 3.300 3.350 12,750 -0.15(-4.29%)
Jan 28, 2019 4.010 4.010 3.500 3.500 9,559 -0.60(-14.63%)
Jan 25, 2019 4.000 4.250 3.990 4.100 9,100 +0.10(+2.50%)
Jan 24, 2019 4.250 4.780 4.000 4.000 20,517 -0.02(-0.50%)
Jan 23, 2019 5.010 5.550 4.000 4.020 33,090 -1.33(-24.86%)
Jan 22, 2019 3.950 5.350 3.950 5.350 14,745 +1.15(+27.38%)
Jan 18, 2019 4.350 4.450 4.100 4.200 4,000 -0.15(-3.45%)
Jan 17, 2019 4.445 4.700 4.350 4.350 23,955 -0.10(-2.25%)
Jan 16, 2019 4.100 4.700 3.750 4.450 21,447 +0.45(+11.25%)
Jan 15, 2019 3.900 4.100 3.900 4.000 19,965 +0.10(+2.56%)
Jan 14, 2019 3.500 3.900 3.500 3.900 14,260 +0.70(+21.87%)
Jan 11, 2019 3.390 3.600 3.200 3.200 4,100 -0.30(-8.57%)
Jan 10, 2019 3.350 3.500 3.300 3.500 2,716 +0.49(+16.28%)
Jan 09, 2019 3.220 3.450 3.010 3.010 2,500 -0.49(-14.00%)
Jan 08, 2019 3.450 3.500 3.450 3.500 1,800 +0.20(+6.06%)
Jan 07, 2019 3.350 3.450 3.000 3.300 5,800 +0.15(+4.76%)
Jan 04, 2019 3.090 3.330 3.090 3.150 2,900 +0.15(+5.00%)
Jan 03, 2019 3.000 3.090 2.970 3.000 2,186 +0.05(+1.69%)
Jan 02, 2019 2.950 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 31, 2018 2.750 3.000 2.550 2.900 4,000 +0.19(+6.91%)
Dec 27, 2018 2.712 2.712 2.712 0 -0.04(-1.36%)
Dec 24, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 21, 2018 2.750 2.750 2.750 75 +0.00(+0.00%)
Dec 18, 2018 2.750 2.750 2.750 0 +0.65(+30.95%)
Dec 14, 2018 2.100 2.100 2.100 0 -0.89(-29.77%)
Dec 12, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Nov 21, 2018 2.990 2.990 2.990 0 +0.69(+30.00%)
Nov 20, 2018 2.300 2.300 2.300 2.300 125 -0.70(-23.33%)
Nov 12, 2018 3.000 3.000 3.000 0 -0.30(-9.09%)
Nov 09, 2018 3.280 3.300 3.280 3.300 1,800 +0.01(+0.30%)
Oct 31, 2018 3.290 3.290 3.290 0 +0.29(+9.67%)
Oct 30, 2018 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Oct 29, 2018 3.100 3.100 3.000 3.000 800 -0.30(-9.09%)
Oct 26, 2018 3.300 3.300 3.300 3.300 100 -0.03(-0.90%)
Oct 22, 2018 3.330 3.330 3.330 0 +1.35(+68.18%)
Oct 19, 2018 1.990 1.990 1.980 1.980 700 -1.32(-40.00%)
Oct 10, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 05, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 31, 2018 0 +0.00(+0.00%)
Aug 29, 2018 0 +0.00(+0.00%)
Aug 21, 2018 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jun 14, 2018 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 12, 2018 3.480 3.480 3.480 0 +0.23(+7.08%)
Jun 11, 2018 3.150 3.250 3.150 3.250 500 +0.10(+3.17%)
Jun 07, 2018 3.150 3.150 3.150 0 +0.15(+5.00%)
Jun 04, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
May 29, 2018 2.900 2.900 2.900 0 +0.08(+2.84%)
May 25, 2018 2.820 2.820 2.820 0 +0.13(+4.83%)
May 24, 2018 2.690 2.690 2.690 2.690 100 +0.12(+4.67%)
May 21, 2018 2.570 2.570 2.570 0 +0.07(+2.80%)
May 16, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
May 11, 2018 2.300 2.300 2.300 0 +0.05(+2.22%)
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.