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 (%)
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%)
Mar 01, 2021 11.50 12.74 11.00 12.50 27,309 +1.00(+8.70%)
Feb 26, 2021 12.00 12.00 10.50 11.50 8,200 -1.00(-8.00%)
Feb 25, 2021 12.10 12.80 11.51 12.50 25,003 +0.61(+5.13%)
Feb 24, 2021 11.45 12.00 10.52 11.89 8,067 +0.64(+5.69%)
Feb 23, 2021 10.68 11.25 10.00 11.25 30,404 -0.35(-3.02%)
Feb 22, 2021 11.72 11.75 10.25 11.60 11,013 -0.12(-1.02%)
Feb 19, 2021 12.15 12.41 11.61 11.72 33,300 -0.03(-0.26%)
Feb 18, 2021 11.11 12.00 11.00 11.75 19,768 +1.26(+12.01%)
Feb 17, 2021 10.50 11.30 10.10 10.49 12,319 +0.28(+2.74%)
Feb 16, 2021 11.90 11.90 10.21 10.21 43,629 -1.69(-14.20%)
Feb 12, 2021 13.01 13.02 11.31 11.90 47,800 -1.11(-8.53%)
Feb 11, 2021 13.76 13.76 13.00 13.01 31,149 -0.76(-5.52%)
Feb 10, 2021 14.36 14.62 13.51 13.77 30,567 -0.37(-2.62%)
Feb 09, 2021 14.91 14.96 14.01 14.14 45,226 -0.86(-5.73%)
Feb 08, 2021 15.61 16.00 14.70 15.00 63,041 -1.00(-6.25%)
Feb 05, 2021 15.44 17.00 15.05 16.00 73,300 +0.73(+4.78%)
Feb 04, 2021 15.10 15.39 15.01 15.27 45,488 +0.24(+1.61%)
Feb 03, 2021 15.07 15.27 14.70 15.03 25,285 +0.03(+0.18%)
Feb 02, 2021 15.17 15.17 14.70 15.00 43,032 -0.10(-0.66%)
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.