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 (%)
Jul 31, 2020 3.820 4.075 3.820 4.000 17,100 +0.20(+5.26%)
Jul 30, 2020 3.960 3.990 3.760 3.800 12,835 -0.18(-4.52%)
Jul 29, 2020 3.550 3.980 3.350 3.980 17,656 +0.48(+13.71%)
Jul 28, 2020 3.500 3.500 3.120 3.500 15,170 +0.15(+4.48%)
Jul 27, 2020 3.350 3.540 3.050 3.350 21,972 -0.15(-4.29%)
Jul 24, 2020 3.510 3.510 3.380 3.500 6,300 -0.24(-6.42%)
Jul 23, 2020 3.750 4.000 3.350 3.740 26,864 -0.15(-3.86%)
Jul 22, 2020 3.990 3.990 3.050 3.890 13,656 -0.10(-2.51%)
Jul 21, 2020 4.020 4.020 3.020 3.990 15,175 -0.02(-0.50%)
Jul 20, 2020 4.010 4.450 3.990 4.010 21,965 +0.01(+0.25%)
Jul 17, 2020 3.950 4.010 3.700 4.000 10,800 +0.05(+1.27%)
Jul 16, 2020 4.185 4.250 3.700 3.950 16,090 -0.17(-4.13%)
Jul 15, 2020 4.000 4.440 3.800 4.120 17,388 +0.14(+3.52%)
Jul 14, 2020 3.450 4.150 3.000 3.980 13,530 -0.07(-1.73%)
Jul 13, 2020 3.830 4.300 3.600 4.050 57,387 +0.65(+19.12%)
Jul 10, 2020 2.650 3.650 2.400 3.400 14,100 +0.76(+28.64%)
Jul 09, 2020 3.000 3.050 2.570 2.643 18,268 -0.36(-11.90%)
Jul 08, 2020 3.030 3.100 2.730 3.000 54,419 +0.08(+2.74%)
Jul 07, 2020 2.790 3.040 2.375 2.920 34,287 +0.12(+4.29%)
Jul 06, 2020 3.330 3.330 1.870 2.800 61,196 -0.51(-15.28%)
Jul 02, 2020 4.000 4.179 3.110 3.305 48,300 -0.79(-19.39%)
Jul 01, 2020 3.230 4.240 2.860 4.100 57,652 +1.05(+34.43%)
Jun 30, 2020 2.700 3.050 2.560 3.050 22,561 +0.42(+15.97%)
Jun 29, 2020 2.740 3.002 2.510 2.630 17,668 +0.08(+3.14%)
Jun 26, 2020 2.800 2.800 2.320 2.550 12,800 -0.35(-12.07%)
Jun 25, 2020 2.600 3.100 2.000 2.900 43,858 +0.30(+11.54%)
Jun 24, 2020 1.800 2.700 1.650 2.600 31,051 +0.85(+48.57%)
Jun 23, 2020 1.730 1.750 1.650 1.750 11,690 +0.02(+1.16%)
Jun 22, 2020 1.480 1.730 1.410 1.730 8,805 +0.18(+11.61%)
Jun 19, 2020 1.290 1.580 1.290 1.550 13,000 +0.26(+20.16%)
Jun 18, 2020 1.240 1.450 1.160 1.290 17,735 +0.08(+6.61%)
Jun 17, 2020 1.180 1.210 1.060 1.210 21,314 +0.15(+14.15%)
Jun 16, 2020 1.140 1.400 1.050 1.060 8,329 +0.06(+6.00%)
Jun 15, 2020 1.180 1.290 1.000 1.000 47,248 -0.18(-15.25%)
Jun 12, 2020 0.7700 1.350 0.7700 1.180 51,200 +0.45(+61.64%)
Jun 11, 2020 0.7000 0.7700 0.6895 0.7300 47,115 -0.02(-2.67%)
Jun 10, 2020 0.4700 0.7500 0.4200 0.7500 59,892 +0.28(+59.57%)
Jun 09, 2020 0.4000 0.4700 0.3250 0.4700 6,226 +0.07(+17.50%)
Jun 08, 2020 0.3850 0.4000 0.3200 0.4000 4,556 -0.05(-11.11%)
Jun 05, 2020 0.3800 0.4500 0.3000 0.4500 14,300 +0.11(+32.35%)
Jun 04, 2020 0.4950 0.4950 0.2555 0.3400 910 -0.11(-24.44%)
Jun 03, 2020 0.4500 0.4500 0.3600 0.4500 2,501 -0.06(-11.76%)
Jun 02, 2020 0.4500 0.5100 0.4500 0.5100 9,900 +0.06(+13.33%)
May 29, 2020 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 28, 2020 0.3800 0.4000 0.3800 0.4000 1,711 +0.08(+25.00%)
May 27, 2020 0.3700 0.3800 0.2500 0.3200 11,636 -0.03(-8.83%)
May 26, 2020 0.3150 0.3510 0.2500 0.3510 13,500 +0.07(+25.36%)
May 22, 2020 0.3100 0.3150 0.2800 0.2800 8,000 +0.02(+7.69%)
May 21, 2020 0.3150 0.3150 0.2600 0.2600 6,870 -0.05(-17.46%)
May 20, 2020 0.3100 0.3150 0.3100 0.3150 3,050 +0.05(+21.15%)
May 19, 2020 0.3100 0.3100 0.2600 0.2600 3,950 -0.05(-16.13%)
May 18, 2020 0.2550 0.3100 0.2550 0.3100 8,007 +0.06(+24.00%)
May 15, 2020 0.3150 0.3150 0.2500 0.2500 5,000 -0.01(-3.85%)
May 14, 2020 0.2800 0.2800 0.2600 0.2600 11,008 -0.08(-22.96%)
May 13, 2020 0.4000 0.4000 0.3200 0.3375 15,850 +0.01(+2.27%)
May 12, 2020 0.2200 0.3300 0.2200 0.3300 9,730 +0.13(+63.37%)
May 11, 2020 0.4900 0.4900 0.2020 0.2020 18,878 -0.20(-49.50%)
May 08, 2020 0.3000 0.4000 0.3000 0.4000 4,100 +0.04(+11.11%)
May 07, 2020 0.2725 0.3600 0.2700 0.3600 14,350 +0.08(+30.91%)
May 06, 2020 0.2749 0.2750 0.2600 0.2750 15,677 +0.00(+0.04%)
May 05, 2020 0.2000 0.2749 0.2000 0.2749 56,200 +0.09(+52.72%)
May 04, 2020 0.2000 0.2000 0.1800 0.1800 35,444 -0.02(-10.00%)
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.