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 (%)
May 28, 2021 7.800 8.050 7.070 8.000 3,937 +0.00(+0.00%)
May 27, 2021 8.170 8.170 7.900 8.000 2,961 +0.10(+1.27%)
May 26, 2021 7.470 7.900 7.450 7.900 9,912 +0.80(+11.27%)
May 25, 2021 7.230 7.230 7.050 7.100 5,305 -0.59(-7.67%)
May 24, 2021 7.720 7.890 7.000 7.690 4,234 +0.17(+2.26%)
May 21, 2021 7.990 8.150 7.520 7.520 3,557 +0.00(+0.00%)
May 20, 2021 8.000 8.300 7.500 7.520 17,677 -0.28(-3.59%)
May 19, 2021 8.050 8.125 7.720 7.800 2,745 -0.25(-3.11%)
May 18, 2021 8.200 8.200 7.920 8.050 5,781 +0.05(+0.63%)
May 17, 2021 8.000 8.400 8.000 8.000 7,931 +0.30(+3.90%)
May 14, 2021 7.750 8.450 7.700 7.700 10,240 -0.05(-0.65%)
May 13, 2021 8.000 8.000 7.700 7.750 6,269 -0.40(-4.91%)
May 12, 2021 8.100 8.160 7.750 8.150 3,940 +0.18(+2.26%)
May 11, 2021 7.900 8.000 7.500 7.970 4,880 -0.03(-0.38%)
May 10, 2021 8.200 8.350 7.800 8.000 2,339 +0.22(+2.79%)
May 07, 2021 7.750 7.900 7.750 7.782 2,594 -0.32(-3.92%)
May 06, 2021 7.700 8.100 7.700 8.100 459 -0.10(-1.22%)
May 05, 2021 7.900 8.200 7.500 8.200 9,189 +0.50(+6.49%)
May 04, 2021 8.140 8.295 7.700 7.700 3,848 -0.44(-5.41%)
May 03, 2021 8.480 8.480 7.520 8.140 10,032 +0.05(+0.62%)
Apr 30, 2021 8.750 8.980 8.050 8.090 8,200 -0.16(-1.94%)
Apr 29, 2021 9.000 9.000 8.050 8.250 8,273 -0.25(-2.94%)
Apr 28, 2021 8.050 9.050 8.000 8.500 18,100 +0.45(+5.59%)
Apr 27, 2021 8.650 8.650 8.020 8.050 17,814 -0.58(-6.72%)
Apr 26, 2021 8.650 8.650 8.050 8.630 13,079 -0.02(-0.23%)
Apr 23, 2021 9.250 9.370 8.610 8.650 5,100 +0.54(+6.66%)
Apr 22, 2021 8.870 9.300 8.050 8.110 10,254 -0.76(-8.57%)
Apr 21, 2021 8.750 8.880 8.370 8.870 9,510 +0.03(+0.34%)
Apr 20, 2021 8.890 8.890 8.340 8.840 2,964 +0.04(+0.45%)
Apr 19, 2021 8.900 8.900 8.225 8.800 6,055 -0.10(-1.12%)
Apr 16, 2021 8.850 8.900 8.050 8.900 12,000 +0.15(+1.71%)
Apr 15, 2021 9.200 9.200 8.300 8.750 6,495 -0.45(-4.89%)
Apr 14, 2021 8.400 9.200 8.400 9.200 4,705 -0.02(-0.22%)
Apr 13, 2021 8.500 9.220 8.500 9.220 590 +0.67(+7.84%)
Apr 12, 2021 9.200 9.200 8.550 8.550 4,270 -0.55(-6.04%)
Apr 09, 2021 9.200 9.200 8.680 9.100 8,600 -0.01(-0.11%)
Apr 08, 2021 9.970 9.970 9.110 9.110 2,694 -0.29(-3.09%)
Apr 07, 2021 9.310 10.20 9.250 9.400 9,269 -0.28(-2.89%)
Apr 06, 2021 10.88 10.88 9.480 9.680 9,461 -0.37(-3.68%)
Apr 05, 2021 11.25 11.30 9.510 10.05 16,829 -1.06(-9.54%)
Apr 01, 2021 10.50 11.75 10.41 11.11 21,000 +0.26(+2.40%)
Mar 31, 2021 10.78 10.85 9.620 10.85 28,478 -0.14(-1.27%)
Mar 30, 2021 11.99 11.99 10.13 10.99 30,842 -0.51(-4.43%)
Mar 29, 2021 10.99 13.80 10.63 11.50 106,552 +0.50(+4.55%)
Mar 26, 2021 9.500 11.99 9.400 11.00 50,800 +1.80(+19.57%)
Mar 25, 2021 8.525 9.500 8.500 9.200 30,800 +0.21(+2.34%)
Mar 24, 2021 8.990 9.800 8.000 8.990 18,087 -0.61(-6.35%)
Mar 23, 2021 9.700 9.800 9.300 9.600 4,986 -0.20(-2.04%)
Mar 22, 2021 9.990 9.990 9.300 9.800 6,468 -0.19(-1.90%)
Mar 19, 2021 9.420 10.00 9.420 9.990 2,300 -0.00(-0.04%)
Mar 18, 2021 9.970 10.00 9.500 9.993 8,144 +0.71(+7.69%)
Mar 17, 2021 9.950 9.950 9.250 9.280 1,888 +0.18(+1.98%)
Mar 16, 2021 9.480 9.900 9.100 9.100 8,143 -0.20(-2.15%)
Mar 15, 2021 9.890 9.900 9.300 9.300 3,781 -0.30(-3.12%)
Mar 12, 2021 9.050 9.600 8.900 9.600 4,900 +0.30(+3.23%)
Mar 11, 2021 8.760 9.500 8.510 9.300 8,470 -0.46(-4.71%)
Mar 10, 2021 10.00 10.00 9.190 9.760 6,018 -0.13(-1.31%)
Mar 09, 2021 9.995 10.54 9.190 9.890 5,843 -0.11(-1.10%)
Mar 08, 2021 9.500 10.54 8.990 10.00 11,525 +1.50(+17.65%)
Mar 05, 2021 9.760 10.45 8.150 8.500 29,400 -1.50(-15.00%)
Mar 04, 2021 10.75 10.75 9.500 10.00 17,574 -1.20(-10.71%)
Mar 03, 2021 11.69 12.00 10.95 11.20 14,046 -0.34(-2.95%)
Mar 02, 2021 12.50 12.50 11.52 11.54 6,981 -0.96(-7.68%)
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.