• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    FingerMotion, Inc. - common stock (NQ: FNGR )

    1.070 -0.930 (-46.50%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
    Dec 20, 2024 1.500 1.550 1.030 1.070 4,475,056 -0.93(-46.50%)
    Dec 19, 2024 2.120 2.120 1.980 2.000 159,828 -0.06(-2.91%)
    Dec 18, 2024 2.060 2.160 2.025 2.060 169,696 -0.02(-0.96%)
    Dec 17, 2024 2.260 2.285 2.060 2.080 206,644 -0.19(-8.37%)
    Dec 16, 2024 2.280 2.700 2.230 2.270 988,159 +0.08(+3.65%)
    Dec 13, 2024 2.050 2.236 1.970 2.190 246,957 +0.15(+7.35%)
    Dec 12, 2024 1.970 2.040 1.960 2.040 252,419 +0.07(+3.55%)
    Dec 11, 2024 1.960 2.000 1.950 1.970 233,163 -0.01(-0.51%)
    Dec 10, 2024 1.960 1.990 1.960 1.980 108,523 +0.00(+0.00%)
    Dec 09, 2024 1.990 2.000 1.900 1.980 332,268 +0.02(+1.02%)
    Dec 06, 2024 1.960 2.010 1.950 1.960 121,986 -0.01(-0.51%)
    Dec 05, 2024 2.020 2.020 1.950 1.970 114,098 -0.04(-1.99%)
    Dec 04, 2024 1.990 2.040 1.970 2.010 94,199 +0.02(+1.01%)
    Dec 03, 2024 1.980 2.030 1.980 1.990 94,162 -0.03(-1.49%)
    Dec 02, 2024 2.000 2.050 1.990 2.020 118,444 -0.02(-0.98%)
    Nov 29, 2024 1.970 2.050 1.970 2.040 91,135 +0.07(+3.55%)
    Nov 27, 2024 1.970 1.970 1.930 1.970 78,569 +0.04(+2.07%)
    Nov 26, 2024 1.950 2.010 1.920 1.930 165,352 -0.01(-0.52%)
    Nov 25, 2024 1.950 2.020 1.940 1.940 142,144 +0.04(+2.11%)
    Nov 22, 2024 2.040 2.120 1.890 1.900 176,944 -0.16(-7.77%)
    Nov 21, 2024 1.920 2.150 1.870 2.060 303,549 +0.15(+7.85%)
    Nov 20, 2024 1.890 2.000 1.821 1.910 196,880 +0.00(+0.00%)
    Nov 19, 2024 1.990 2.027 1.870 1.910 126,061 -0.07(-3.54%)
    Nov 18, 2024 1.950 2.020 1.920 1.980 121,149 +0.02(+1.02%)
    Nov 15, 2024 1.950 2.007 1.910 1.960 195,898 -0.03(-1.51%)
    Nov 14, 2024 2.050 2.050 1.950 1.990 103,372 -0.04(-1.97%)
    Nov 13, 2024 2.050 2.130 2.010 2.030 108,699 -0.04(-1.93%)
    Nov 12, 2024 2.130 2.170 2.030 2.070 182,665 -0.04(-1.90%)
    Nov 11, 2024 2.300 2.320 2.060 2.110 239,044 -0.16(-7.05%)
    Nov 08, 2024 2.110 2.390 2.110 2.270 293,084 +0.15(+7.33%)
    Nov 07, 2024 2.000 2.168 1.952 2.115 202,837 +0.14(+6.82%)
    Nov 06, 2024 1.980 2.000 1.930 1.980 130,197 +0.09(+4.76%)
    Nov 05, 2024 1.810 1.920 1.810 1.890 110,939 +0.05(+2.72%)
    Nov 04, 2024 1.880 1.920 1.800 1.840 126,576 -0.01(-0.54%)
    Nov 01, 2024 1.880 1.930 1.790 1.850 113,920 -0.03(-1.60%)
    Oct 31, 2024 1.940 1.960 1.860 1.880 111,429 -0.06(-3.09%)
    Oct 30, 2024 2.020 2.040 1.930 1.940 177,298 -0.11(-5.37%)
    Oct 29, 2024 2.050 2.060 2.000 2.050 213,150 +0.00(+0.00%)
    Oct 28, 2024 1.960 2.090 1.932 2.050 155,893 +0.11(+5.67%)
    Oct 25, 2024 1.890 1.970 1.860 1.940 143,564 +0.03(+1.57%)
    Oct 24, 2024 1.900 1.930 1.880 1.910 73,481 +0.03(+1.60%)
    Oct 23, 2024 1.870 1.990 1.860 1.880 184,598 -0.04(-2.08%)
    Oct 22, 2024 1.880 1.920 1.810 1.920 237,688 +0.05(+2.67%)
    Oct 21, 2024 1.970 2.010 1.820 1.870 386,915 -0.11(-5.56%)
    Oct 18, 2024 2.020 2.080 1.960 1.980 209,959 -0.06(-2.94%)
    Oct 17, 2024 2.080 2.140 2.010 2.040 190,241 -0.06(-2.86%)
    Oct 16, 2024 2.110 2.180 2.060 2.100 261,117 -0.03(-1.64%)
    Oct 15, 2024 2.190 2.217 2.120 2.135 155,332 -0.05(-2.29%)
    Oct 14, 2024 2.350 2.380 2.133 2.185 394,079 -0.21(-8.96%)
    Oct 11, 2024 2.250 2.460 2.250 2.400 242,779 +0.14(+6.19%)
    Oct 10, 2024 2.200 2.290 2.160 2.260 104,483 +0.09(+4.15%)
    Oct 09, 2024 2.160 2.343 2.160 2.170 252,817 -0.02(-0.91%)
    Oct 08, 2024 2.110 2.210 2.080 2.190 193,469 +0.09(+4.29%)
    Oct 07, 2024 2.180 2.180 2.060 2.100 219,560 -0.06(-2.78%)
    Oct 04, 2024 2.100 2.170 2.070 2.160 78,806 +0.08(+3.85%)
    Oct 03, 2024 2.090 2.130 2.070 2.080 46,727 +0.00(+0.00%)
    Oct 02, 2024 2.130 2.140 2.070 2.080 112,777 -0.06(-2.80%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.