Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.