Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femto Technologies Inc. - Common Stock (NQ: BCAN )

0.4792 -0.0811 (-14.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 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 (%)
Aug 05, 2024 0.5200 0.5396 0.4700 0.4792 428,677 -0.08(-14.47%)
Aug 02, 2024 0.5800 0.5900 0.5600 0.5603 155,282 -0.01(-1.09%)
Aug 01, 2024 0.6088 0.6345 0.5610 0.5665 204,608 -0.05(-7.84%)
Jul 31, 2024 0.5915 0.6399 0.5750 0.6147 561,036 +0.01(+1.57%)
Jul 30, 2024 0.6310 0.6310 0.5714 0.6052 71,011 -0.00(-0.49%)
Jul 29, 2024 0.6000 0.6200 0.5910 0.6082 59,657 -0.01(-1.89%)
Jul 26, 2024 0.6000 0.6400 0.5901 0.6199 129,941 +0.04(+6.20%)
Jul 25, 2024 0.5900 0.6173 0.5741 0.5837 66,958 -0.03(-5.43%)
Jul 24, 2024 0.6090 0.6200 0.6000 0.6172 85,773 +0.01(+1.18%)
Jul 23, 2024 0.5556 0.6199 0.5556 0.6100 213,221 +0.03(+5.59%)
Jul 22, 2024 0.5800 0.5909 0.5428 0.5777 54,461 -0.00(-0.02%)
Jul 19, 2024 0.5900 0.6120 0.5700 0.5778 185,617 -0.02(-3.54%)
Jul 18, 2024 0.6532 0.6532 0.5831 0.5990 225,538 -0.05(-8.27%)
Jul 17, 2024 0.6500 0.6795 0.6201 0.6530 322,445 +0.00(+0.74%)
Jul 16, 2024 0.6100 0.6600 0.6100 0.6482 201,736 +0.02(+3.41%)
Jul 15, 2024 0.6200 0.6299 0.6020 0.6268 160,761 +0.01(+1.44%)
Jul 12, 2024 0.6300 0.6398 0.6078 0.6179 206,976 -0.02(-2.85%)
Jul 11, 2024 0.6130 0.6375 0.5800 0.6360 204,412 +0.02(+3.84%)
Jul 10, 2024 0.5815 0.6289 0.5815 0.6125 274,252 +0.02(+3.36%)
Jul 09, 2024 0.6100 0.6186 0.5804 0.5926 221,981 -0.03(-4.08%)
Jul 08, 2024 0.6280 0.6399 0.6109 0.6178 147,253 +0.00(+0.13%)
Jul 05, 2024 0.6400 0.6440 0.6100 0.6170 250,396 -0.01(-0.84%)
Jul 03, 2024 0.6290 0.6383 0.6051 0.6222 122,976 +0.02(+3.10%)
Jul 02, 2024 0.6200 0.6255 0.6008 0.6035 129,016 -0.03(-4.19%)
Jul 01, 2024 0.6400 0.6392 0.6050 0.6299 161,175 +0.01(+1.21%)
Jun 28, 2024 0.6443 0.6551 0.6150 0.6224 348,748 -0.02(-3.49%)
Jun 27, 2024 0.6400 0.6500 0.6160 0.6449 200,706 +0.00(+0.45%)
Jun 26, 2024 0.6367 0.6596 0.6199 0.6420 334,858 -0.01(-1.67%)
Jun 25, 2024 0.7100 0.7100 0.6407 0.6529 438,390 -0.03(-4.80%)
Jun 24, 2024 0.6812 0.7077 0.6761 0.6858 95,797 +0.00(+0.38%)
Jun 21, 2024 0.6955 0.7010 0.6725 0.6832 128,669 -0.01(-1.84%)
Jun 20, 2024 0.6840 0.7499 0.6820 0.6960 375,585 -0.01(-0.84%)
Jun 18, 2024 0.7156 0.7156 0.6820 0.7019 224,924 +0.01(+0.78%)
Jun 17, 2024 0.7200 0.7290 0.6800 0.6965 356,932 -0.01(-1.46%)
Jun 14, 2024 0.6900 0.7507 0.6900 0.7068 610,158 +0.01(+1.13%)
Jun 13, 2024 0.7000 0.7110 0.6810 0.6989 126,306 -0.00(-0.20%)
Jun 12, 2024 0.7000 0.7600 0.6733 0.7003 393,143 -0.01(-1.57%)
Jun 11, 2024 0.7000 0.7200 0.6710 0.7115 496,598 -0.00(-0.36%)
Jun 10, 2024 0.7200 0.7200 0.6703 0.7141 294,292 -0.00(-0.24%)
Jun 07, 2024 0.7500 0.7600 0.6920 0.7158 692,060 -0.02(-3.18%)
Jun 06, 2024 0.7700 0.8150 0.7393 0.7393 918,866 -0.02(-2.72%)
Jun 05, 2024 0.7100 0.7688 0.6900 0.7600 680,984 +0.05(+7.04%)
Jun 04, 2024 0.7301 0.7410 0.6728 0.7100 754,269 -0.01(-1.40%)
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.