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 (%)
Sep 30, 2021 4.500 4.500 4.310 4.490 11,552 +0.00(+0.00%)
Sep 29, 2021 4.400 4.490 4.360 4.490 7,273 +0.09(+2.05%)
Sep 28, 2021 4.500 4.510 4.310 4.400 21,235 -0.10(-2.22%)
Sep 27, 2021 4.580 4.640 4.380 4.500 22,477 +0.00(+0.00%)
Sep 24, 2021 4.470 4.650 4.390 4.500 40,382 -0.02(-0.44%)
Sep 23, 2021 4.460 4.750 4.380 4.520 17,900 +0.02(+0.44%)
Sep 22, 2021 4.330 4.690 4.300 4.500 27,114 +0.16(+3.69%)
Sep 21, 2021 4.600 4.620 4.310 4.340 44,228 -0.28(-6.06%)
Sep 20, 2021 4.750 4.750 4.560 4.620 42,547 +0.02(+0.43%)
Sep 17, 2021 4.790 4.840 4.430 4.600 14,945 -0.19(-3.97%)
Sep 16, 2021 4.940 4.965 4.650 4.790 10,445 -0.15(-3.04%)
Sep 15, 2021 4.930 4.940 4.760 4.940 7,526 -0.01(-0.20%)
Sep 14, 2021 4.870 4.950 4.510 4.950 22,808 +0.05(+1.02%)
Sep 13, 2021 5.810 6.000 4.104 4.900 35,794 -0.97(-16.52%)
Sep 10, 2021 5.850 5.870 5.500 5.870 7,182 +0.07(+1.21%)
Sep 09, 2021 5.750 6.070 5.060 5.800 21,330 -0.15(-2.44%)
Sep 08, 2021 6.550 6.740 5.520 5.945 63,711 -0.54(-8.40%)
Sep 07, 2021 5.250 7.240 5.168 6.490 37,646 +1.27(+24.33%)
Sep 03, 2021 4.170 5.310 4.000 5.220 49,963 +0.83(+18.91%)
Sep 02, 2021 4.020 4.390 4.000 4.390 5,637 +0.14(+3.29%)
Sep 01, 2021 4.110 4.250 4.000 4.250 8,561 +0.01(+0.24%)
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%)
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.