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 (%)
Sep 30, 2020 3.000 3.100 2.700 3.010 6,692 +0.01(+0.33%)
Sep 29, 2020 3.000 3.100 2.770 3.000 2,961 +0.16(+5.63%)
Sep 28, 2020 3.100 3.250 2.740 2.840 4,876 -0.26(-8.39%)
Sep 25, 2020 3.250 3.250 3.000 3.100 10,800 -0.10(-3.13%)
Sep 24, 2020 3.210 3.395 3.100 3.200 17,134 -0.20(-5.88%)
Sep 23, 2020 3.270 3.400 3.210 3.400 3,951 +0.15(+4.62%)
Sep 22, 2020 3.380 3.400 2.360 3.250 7,890 -0.40(-10.96%)
Sep 21, 2020 3.550 4.000 3.300 3.650 6,007 -0.17(-4.45%)
Sep 18, 2020 4.040 4.040 3.300 3.820 6,700 -0.08(-2.05%)
Sep 17, 2020 3.600 4.070 3.600 3.900 23,688 +0.12(+3.17%)
Sep 16, 2020 3.750 3.990 3.510 3.780 27,532 +0.28(+8.00%)
Sep 15, 2020 3.600 3.600 3.377 3.500 6,102 -0.10(-2.78%)
Sep 14, 2020 3.300 3.750 3.125 3.600 18,041 +0.35(+10.77%)
Sep 11, 2020 3.050 3.400 2.890 3.250 17,600 +0.23(+7.44%)
Sep 10, 2020 3.050 3.050 2.840 3.025 11,779 -0.12(-3.66%)
Sep 09, 2020 3.300 3.300 3.010 3.140 7,038 -0.16(-4.85%)
Sep 08, 2020 3.300 3.440 3.090 3.300 4,866 -0.15(-4.34%)
Sep 04, 2020 3.280 3.480 3.070 3.450 12,300 +0.05(+1.47%)
Sep 03, 2020 3.300 3.450 2.760 3.400 31,938 -0.04(-1.16%)
Sep 02, 2020 3.645 3.645 3.380 3.440 8,247 -0.29(-7.77%)
Sep 01, 2020 3.920 3.920 3.300 3.730 12,923 +0.26(+7.49%)
Aug 31, 2020 3.420 3.800 3.260 3.470 9,488 +0.04(+1.17%)
Aug 28, 2020 3.300 3.430 3.000 3.430 11,900 +0.13(+3.94%)
Aug 27, 2020 3.200 3.400 3.070 3.300 7,550 +0.13(+4.10%)
Aug 26, 2020 3.340 3.430 2.950 3.170 20,056 -0.18(-5.37%)
Aug 25, 2020 3.200 3.490 3.180 3.350 6,838 +0.15(+4.69%)
Aug 24, 2020 3.430 3.500 3.150 3.200 15,346 -0.25(-7.25%)
Aug 21, 2020 3.100 3.480 3.100 3.450 13,200 +0.27(+8.49%)
Aug 20, 2020 4.055 4.100 2.980 3.180 40,499 -0.86(-21.29%)
Aug 19, 2020 3.590 4.060 3.450 4.040 18,311 +0.45(+12.53%)
Aug 18, 2020 3.930 3.930 3.550 3.590 11,517 +0.04(+1.13%)
Aug 17, 2020 3.600 3.700 3.150 3.550 38,155 -0.07(-1.93%)
Aug 14, 2020 3.740 3.820 3.510 3.620 10,900 -0.17(-4.49%)
Aug 13, 2020 3.700 3.840 3.700 3.790 2,307 -0.01(-0.26%)
Aug 12, 2020 3.950 3.950 3.600 3.800 11,814 -0.08(-2.06%)
Aug 11, 2020 3.850 3.893 3.800 3.880 10,838 +0.00(+0.00%)
Aug 10, 2020 4.040 4.060 3.880 3.880 7,100 -0.16(-3.96%)
Aug 07, 2020 3.990 4.040 3.570 4.040 17,100 +0.10(+2.45%)
Aug 06, 2020 4.000 4.000 3.550 3.943 16,811 +0.09(+2.43%)
Aug 05, 2020 4.195 4.195 3.250 3.850 31,879 -0.15(-3.75%)
Aug 04, 2020 4.000 4.260 4.000 4.000 35,877 +0.02(+0.50%)
Aug 03, 2020 4.150 4.150 3.870 3.980 27,424 -0.02(-0.50%)
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%)
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.