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:

Fingermotion Inc (NQ: FNGR )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.220 3.270 3.120 3.210 232,406 +0.09(+2.88%)
Apr 17, 2024 3.120 3.420 3.000 3.120 362,561 +0.00(+0.16%)
Apr 16, 2024 2.920 3.190 2.920 3.115 252,883 +0.20(+6.68%)
Apr 15, 2024 3.100 3.259 2.870 2.920 338,560 -0.16(-5.19%)
Apr 12, 2024 3.360 3.441 3.040 3.080 744,928 -0.25(-7.51%)
Apr 11, 2024 3.400 3.480 3.120 3.330 525,244 +0.14(+4.39%)
Apr 10, 2024 3.210 3.940 3.120 3.190 1,108,521 -0.10(-3.04%)
Apr 09, 2024 3.180 3.670 3.060 3.290 883,529 +0.15(+4.78%)
Apr 08, 2024 2.650 3.200 2.560 3.140 607,978 +0.50(+18.94%)
Apr 05, 2024 2.500 2.940 2.497 2.640 531,995 +0.17(+6.88%)
Apr 04, 2024 2.310 2.610 2.280 2.470 297,465 +0.19(+8.33%)
Apr 03, 2024 2.200 2.330 2.200 2.280 184,242 +0.07(+3.17%)
Apr 02, 2024 2.370 2.393 2.170 2.210 158,425 -0.21(-8.68%)
Apr 01, 2024 2.140 2.420 2.120 2.420 328,987 +0.32(+15.24%)
Mar 28, 2024 2.160 2.210 2.030 2.100 239,101 -0.07(-3.23%)
Mar 27, 2024 2.080 2.190 2.032 2.170 129,874 +0.10(+5.08%)
Mar 26, 2024 2.210 2.250 2.050 2.065 212,928 -0.15(-6.56%)
Mar 25, 2024 2.250 2.250 2.120 2.210 133,708 +0.06(+2.79%)
Mar 22, 2024 2.240 2.298 2.080 2.150 181,618 -0.11(-4.87%)
Mar 21, 2024 2.120 2.300 2.120 2.260 154,235 +0.13(+6.10%)
Mar 20, 2024 2.050 2.130 1.920 2.130 298,190 +0.08(+3.90%)
Mar 19, 2024 2.150 2.188 2.010 2.050 311,180 -0.13(-5.96%)
Mar 18, 2024 2.190 2.210 2.150 2.180 101,447 +0.04(+1.87%)
Mar 15, 2024 2.210 2.240 2.080 2.140 240,742 -0.10(-4.46%)
Mar 14, 2024 2.280 2.310 2.200 2.240 116,986 -0.08(-3.45%)
Mar 13, 2024 2.300 2.420 2.260 2.320 205,740 +0.02(+0.87%)
Mar 12, 2024 2.300 2.312 2.210 2.300 104,857 +0.03(+1.32%)
Mar 11, 2024 2.280 2.330 2.210 2.270 217,299 +0.05(+2.25%)
Mar 08, 2024 2.370 2.384 2.190 2.220 207,467 -0.10(-4.31%)
Mar 07, 2024 2.400 2.450 2.300 2.320 168,678 -0.08(-3.33%)
Mar 06, 2024 2.450 2.450 2.320 2.400 146,853 +0.01(+0.42%)
Mar 05, 2024 2.430 2.470 2.300 2.390 228,586 +0.00(+0.00%)
Mar 04, 2024 2.550 2.580 2.370 2.390 237,691 -0.18(-7.00%)
Mar 01, 2024 2.710 2.710 2.480 2.570 249,935 -0.10(-3.75%)
Feb 29, 2024 2.730 2.800 2.560 2.670 248,241 +0.01(+0.38%)
Feb 28, 2024 2.760 2.840 2.640 2.660 186,508 -0.14(-5.00%)
Feb 27, 2024 2.890 2.890 2.701 2.800 210,443 +0.00(+0.00%)
Feb 26, 2024 3.000 3.010 2.780 2.800 373,789 -0.18(-6.04%)
Feb 23, 2024 2.760 3.140 2.610 2.980 432,821 +0.23(+8.36%)
Feb 22, 2024 2.500 2.780 2.500 2.750 204,080 +0.24(+9.56%)
Feb 21, 2024 2.630 2.630 2.430 2.510 194,275 -0.05(-1.95%)
Feb 20, 2024 2.640 2.700 2.510 2.560 281,056 +0.01(+0.39%)
Feb 16, 2024 2.650 2.660 2.450 2.550 221,386 -0.07(-2.67%)
Feb 15, 2024 2.380 2.630 2.325 2.620 261,277 +0.29(+12.45%)
Feb 14, 2024 2.240 2.500 2.200 2.330 395,788 +0.13(+5.91%)
Feb 13, 2024 2.310 2.310 2.157 2.200 205,237 -0.13(-5.58%)
Feb 12, 2024 2.290 2.330 2.190 2.330 223,805 +0.03(+1.30%)
Feb 09, 2024 2.200 2.360 2.200 2.300 291,356 +0.05(+2.22%)
Feb 08, 2024 2.180 2.250 2.090 2.250 242,062 +0.11(+5.14%)
Feb 07, 2024 2.260 2.260 2.050 2.140 277,715 -0.09(-4.04%)
Feb 06, 2024 2.260 2.300 2.170 2.230 255,389 +0.00(+0.00%)
Feb 05, 2024 2.400 2.400 2.200 2.230 168,601 -0.15(-6.30%)
Feb 02, 2024 2.340 2.420 2.240 2.380 248,256 +0.08(+3.48%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.