Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (NQ: FNGR )

3.150 +0.080 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 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, 2023 5.140 6.000 5.140 5.920 1,031,522 +0.79(+15.40%)
Jul 28, 2023 4.500 5.350 4.500 5.130 811,861 +0.51(+11.04%)
Jul 27, 2023 4.750 4.780 4.470 4.620 397,859 -0.16(-3.35%)
Jul 26, 2023 4.800 5.250 4.610 4.780 882,225 +0.09(+1.92%)
Jul 25, 2023 4.110 4.960 4.110 4.690 888,526 +0.46(+10.87%)
Jul 24, 2023 3.900 4.344 3.849 4.230 508,721 +0.19(+4.70%)
Jul 21, 2023 4.410 4.450 3.850 4.040 1,081,983 -0.53(-11.60%)
Jul 20, 2023 4.450 4.898 4.450 4.570 747,293 +0.14(+3.16%)
Jul 19, 2023 4.940 5.170 4.430 4.430 1,291,071 -0.56(-11.22%)
Jul 18, 2023 5.690 5.710 4.700 4.990 1,289,189 -0.46(-8.44%)
Jul 17, 2023 5.700 6.210 5.410 5.450 826,280 -0.25(-4.39%)
Jul 14, 2023 6.180 6.600 5.600 5.700 987,014 -0.32(-5.32%)
Jul 13, 2023 5.930 6.300 4.900 6.020 1,527,733 +0.07(+1.18%)
Jul 12, 2023 7.000 7.160 5.250 5.950 3,148,286 -0.77(-11.46%)
Jul 11, 2023 5.800 7.000 5.450 6.720 3,312,466 +1.16(+20.86%)
Jul 10, 2023 4.840 5.668 4.650 5.560 1,614,289 +1.01(+22.20%)
Jul 07, 2023 4.380 5.050 4.100 4.550 1,612,100 +0.16(+3.64%)
Jul 06, 2023 4.200 4.400 3.880 4.390 1,086,516 +0.19(+4.52%)
Jul 05, 2023 3.600 4.240 3.560 4.200 893,089 +0.57(+15.70%)
Jul 03, 2023 3.130 3.660 3.090 3.630 496,305 +0.64(+21.40%)
Jun 30, 2023 2.910 3.200 2.870 2.990 454,832 +0.09(+3.10%)
Jun 29, 2023 2.890 3.125 2.530 2.900 1,032,564 -0.24(-7.64%)
Jun 28, 2023 3.770 3.789 3.040 3.140 1,397,534 -0.87(-21.70%)
Jun 27, 2023 4.220 4.350 3.760 4.010 1,354,019 -0.14(-3.37%)
Jun 26, 2023 3.720 4.160 3.490 4.150 2,517,250 +0.72(+20.99%)
Jun 23, 2023 2.850 3.570 2.660 3.430 1,210,644 +0.44(+14.72%)
Jun 22, 2023 3.050 3.310 2.650 2.990 2,384,051 +0.10(+3.46%)
Jun 21, 2023 2.330 2.900 2.170 2.890 1,688,858 +0.54(+22.98%)
Jun 20, 2023 2.210 2.580 2.020 2.350 1,348,060 +0.33(+16.34%)
Jun 16, 2023 2.330 2.460 2.020 2.020 2,204,439 -0.01(-0.49%)
Jun 15, 2023 1.740 2.050 1.670 2.030 462,844 +0.32(+18.71%)
Jun 14, 2023 1.400 1.820 1.380 1.710 521,245 +0.33(+23.91%)
Jun 13, 2023 1.440 1.467 1.380 1.380 113,111 -0.03(-2.13%)
Jun 12, 2023 1.300 1.450 1.300 1.410 69,266 +0.09(+6.82%)
Jun 09, 2023 1.340 1.380 1.300 1.320 110,309 -0.04(-2.93%)
Jun 08, 2023 1.380 1.410 1.340 1.360 71,922 -0.02(-1.46%)
Jun 07, 2023 1.390 1.450 1.380 1.380 70,856 -0.02(-1.43%)
Jun 06, 2023 1.430 1.540 1.400 1.400 149,027 -0.07(-4.76%)
Jun 05, 2023 1.450 1.474 1.430 1.470 48,391 +0.02(+1.38%)
Jun 02, 2023 1.530 1.600 1.390 1.450 98,607 -0.09(-5.84%)
Jun 01, 2023 1.590 1.614 1.520 1.540 85,786 -0.09(-5.52%)
May 31, 2023 1.660 1.692 1.530 1.630 127,675 -0.09(-5.23%)
May 30, 2023 1.560 1.730 1.500 1.720 196,595 +0.21(+13.91%)
May 26, 2023 1.380 1.535 1.340 1.510 159,433 +0.17(+12.69%)
May 25, 2023 1.310 1.360 1.280 1.340 81,018 +0.01(+0.75%)
May 24, 2023 1.490 1.488 1.300 1.330 163,424 -0.11(-7.64%)
May 23, 2023 1.370 1.460 1.370 1.440 102,082 +0.04(+2.86%)
May 22, 2023 1.550 1.550 1.400 1.400 138,372 -0.15(-9.68%)
May 19, 2023 1.620 1.660 1.530 1.550 75,083 -0.06(-3.73%)
May 18, 2023 1.650 1.680 1.540 1.610 70,427 -0.03(-1.83%)
May 17, 2023 1.710 1.762 1.620 1.640 160,959 -0.11(-6.29%)
May 16, 2023 1.740 1.790 1.700 1.750 45,279 +0.01(+0.57%)
May 15, 2023 1.870 1.960 1.660 1.740 125,249 -0.08(-4.66%)
May 12, 2023 2.100 2.120 1.809 1.825 103,297 -0.15(-7.36%)
May 11, 2023 1.820 1.990 1.810 1.970 87,404 +0.12(+6.48%)
May 10, 2023 2.050 2.100 1.800 1.850 151,592 -0.16(-7.96%)
May 09, 2023 2.190 2.190 2.010 2.010 147,128 -0.18(-8.22%)
May 08, 2023 2.240 2.330 2.110 2.190 131,835 +0.02(+0.92%)
May 05, 2023 2.280 2.380 2.170 2.170 206,232 -0.06(-2.66%)
May 04, 2023 2.020 2.290 1.980 2.229 313,829 +0.21(+10.63%)
May 03, 2023 2.060 2.215 1.990 2.015 149,358 -0.06(-3.12%)
May 02, 2023 2.070 2.100 1.850 2.080 231,651 +0.02(+0.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.