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 (%)
Aug 31, 2021 4.450 4.740 4.110 4.240 9,029 -0.20(-4.50%)
Aug 30, 2021 4.320 4.480 4.130 4.440 9,902 +0.09(+2.07%)
Aug 27, 2021 4.024 4.370 3.780 4.350 14,261 +0.50(+12.99%)
Aug 26, 2021 4.890 4.900 3.220 3.850 54,257 -0.70(-15.38%)
Aug 25, 2021 4.900 4.900 4.550 4.550 15,374 -0.30(-6.19%)
Aug 24, 2021 4.700 4.990 4.600 4.850 13,982 +0.27(+5.90%)
Aug 23, 2021 5.100 5.130 4.450 4.580 16,938 -0.37(-7.47%)
Aug 20, 2021 5.000 5.015 4.600 4.950 9,091 -0.03(-0.60%)
Aug 19, 2021 5.200 5.200 4.940 4.980 16,729 -0.12(-2.35%)
Aug 18, 2021 4.740 5.130 4.701 5.100 16,942 +0.36(+7.59%)
Aug 17, 2021 4.490 4.970 4.490 4.740 22,092 +0.34(+7.73%)
Aug 16, 2021 4.450 4.450 4.190 4.400 25,067 +0.16(+3.77%)
Aug 13, 2021 4.500 4.610 3.960 4.240 58,074 -0.26(-5.78%)
Aug 12, 2021 4.950 5.003 4.400 4.500 33,534 -0.49(-9.82%)
Aug 11, 2021 5.200 5.300 4.780 4.990 12,161 -0.11(-2.16%)
Aug 10, 2021 5.120 5.400 4.900 5.100 6,475 -0.20(-3.77%)
Aug 09, 2021 5.300 5.450 4.800 5.300 18,050 -0.20(-3.64%)
Aug 06, 2021 5.660 5.850 5.500 5.500 10,852 -0.15(-2.65%)
Aug 05, 2021 5.700 5.825 5.300 5.650 11,783 -0.17(-2.88%)
Aug 04, 2021 5.740 5.910 5.180 5.817 12,588 +0.08(+1.35%)
Aug 03, 2021 6.100 6.100 5.550 5.740 14,393 -0.35(-5.75%)
Aug 02, 2021 6.120 6.190 5.800 6.090 6,907 -0.04(-0.57%)
Jul 30, 2021 6.200 6.300 5.500 6.125 24,292 -0.08(-1.21%)
Jul 29, 2021 6.760 6.780 6.140 6.200 27,889 -0.50(-7.46%)
Jul 28, 2021 6.240 6.860 6.210 6.700 109,803 +0.57(+9.30%)
Jul 27, 2021 6.390 6.390 6.100 6.130 5,593 -0.27(-4.22%)
Jul 26, 2021 6.390 6.400 6.260 6.400 22,439 +0.00(+0.00%)
Jul 23, 2021 6.450 6.475 6.280 6.400 8,277 +0.00(+0.00%)
Jul 22, 2021 5.950 6.850 5.950 6.400 19,289 +0.40(+6.67%)
Jul 21, 2021 6.110 6.110 5.550 6.000 12,905 -0.15(-2.44%)
Jul 20, 2021 6.100 6.180 6.100 6.150 12,199 +0.05(+0.82%)
Jul 19, 2021 6.120 6.180 5.880 6.100 4,560 -0.02(-0.33%)
Jul 16, 2021 6.220 6.500 4.360 6.120 29,782 -0.08(-1.29%)
Jul 15, 2021 6.250 6.400 6.200 6.200 18,171 -0.05(-0.80%)
Jul 14, 2021 6.250 6.500 6.170 6.250 13,334 +0.09(+1.46%)
Jul 13, 2021 6.200 6.250 6.150 6.160 6,540 -0.05(-0.81%)
Jul 12, 2021 6.200 6.350 6.150 6.210 9,396 +0.01(+0.16%)
Jul 09, 2021 6.250 6.455 5.990 6.200 11,778 -0.05(-0.80%)
Jul 08, 2021 6.075 6.460 5.315 6.250 61,096 +0.25(+4.17%)
Jul 07, 2021 6.250 6.350 5.900 6.000 21,607 -0.35(-5.51%)
Jul 06, 2021 6.500 8.000 6.000 6.350 56,568 -0.15(-2.31%)
Jul 02, 2021 6.700 7.000 6.300 6.500 16,460 -0.25(-3.70%)
Jul 01, 2021 6.750 6.750 6.725 6.750 1,235 -0.25(-3.57%)
Jun 30, 2021 7.100 7.100 6.500 7.000 12,583 +0.03(+0.36%)
Jun 29, 2021 7.080 7.380 6.500 6.975 46,198 -0.08(-1.06%)
Jun 28, 2021 7.350 7.350 7.000 7.050 10,625 -0.34(-4.60%)
Jun 25, 2021 7.520 7.570 7.100 7.390 31,164 -0.41(-5.26%)
Jun 24, 2021 7.950 7.950 7.600 7.800 19,608 -0.08(-1.08%)
Jun 23, 2021 7.750 8.000 7.420 7.885 26,711 +0.06(+0.83%)
Jun 22, 2021 7.300 7.820 7.300 7.820 17,578 +0.42(+5.68%)
Jun 21, 2021 7.700 7.700 7.150 7.400 8,710 -0.30(-3.90%)
Jun 18, 2021 7.300 7.750 7.200 7.700 14,668 -0.02(-0.26%)
Jun 17, 2021 7.460 7.750 7.250 7.720 20,862 +0.17(+2.25%)
Jun 16, 2021 7.300 7.550 7.300 7.550 8,658 +0.35(+4.86%)
Jun 15, 2021 7.230 7.230 7.150 7.200 9,977 -0.07(-0.96%)
Jun 14, 2021 7.350 7.480 7.220 7.270 8,616 -0.23(-3.07%)
Jun 11, 2021 7.300 7.550 7.270 7.500 5,336 +0.20(+2.74%)
Jun 10, 2021 7.365 7.640 7.300 7.300 4,188 -0.05(-0.68%)
Jun 09, 2021 7.800 7.800 7.300 7.350 7,962 -0.40(-5.16%)
Jun 08, 2021 7.900 7.900 7.690 7.750 9,576 -0.03(-0.39%)
Jun 07, 2021 7.750 7.780 7.490 7.780 4,847 +0.23(+3.05%)
Jun 04, 2021 7.800 7.990 7.550 7.550 12,574 -0.10(-1.31%)
Jun 03, 2021 7.780 7.780 7.200 7.650 6,522 -0.18(-2.30%)
Jun 02, 2021 7.600 7.900 7.500 7.830 9,827 +0.31(+4.14%)
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.