Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Femto Technologies Inc. - Common Stock (NQ: BCAN ) 8.040 -0.090 (-1.11%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 02, 2024 8.000 8.130 7.985 8.130 15,033 +0.12(+1.50%) Oct 01, 2024 7.910 8.130 7.900 8.010 23,111 -0.00(-0.05%) Sep 30, 2024 8.050 8.100 8.000 8.014 15,586 -0.04(-0.44%) Sep 27, 2024 8.050 8.100 8.000 8.050 31,649 +0.00(+0.00%) Sep 26, 2024 8.010 8.055 8.000 8.050 14,865 -0.02(-0.25%) Sep 25, 2024 8.099 8.100 8.050 8.070 2,285 +0.05(+0.62%) Sep 24, 2024 7.940 8.050 7.940 8.020 7,713 +0.02(+0.25%) Sep 23, 2024 7.930 8.060 7.930 8.000 52,884 +0.00(+0.00%) Sep 20, 2024 8.060 8.210 7.990 8.000 44,390 -0.03(-0.37%) Sep 19, 2024 8.270 8.270 7.850 8.030 59,170 -0.09(-1.05%) Sep 18, 2024 8.246 8.360 8.110 8.115 38,875 -0.11(-1.28%) Sep 17, 2024 8.110 8.420 8.110 8.220 96,641 +0.18(+2.24%) Sep 16, 2024 8.180 8.317 8.030 8.040 14,896 -0.17(-2.07%) Sep 13, 2024 8.200 8.409 8.140 8.210 22,885 -0.02(-0.24%) Sep 12, 2024 8.220 8.390 8.100 8.230 12,758 -0.12(-1.44%) Sep 11, 2024 8.110 8.360 8.070 8.350 19,286 +0.15(+1.83%) Sep 10, 2024 8.250 8.341 8.150 8.200 9,050 -0.05(-0.61%) Sep 09, 2024 8.140 8.380 8.010 8.250 27,992 +0.06(+0.73%) Sep 06, 2024 8.120 8.490 8.100 8.190 22,930 +0.07(+0.86%) Sep 05, 2024 8.170 8.350 8.065 8.120 29,067 -0.03(-0.37%) Sep 04, 2024 8.490 8.750 8.000 8.150 68,510 -0.35(-4.12%) Sep 03, 2024 8.980 8.980 8.320 8.500 149,403 -0.04(-0.47%) Aug 30, 2024 8.360 8.690 8.210 8.540 58,754 +0.24(+2.89%) Aug 29, 2024 8.590 8.800 8.000 8.300 57,443 -0.17(-2.06%) Aug 28, 2024 8.130 8.940 8.130 8.475 114,719 +0.29(+3.61%) Aug 27, 2024 8.300 8.570 8.060 8.180 61,453 -0.15(-1.80%) Aug 26, 2024 8.930 8.950 7.840 8.330 178,575 -0.71(-7.86%) Aug 23, 2024 8.534 9.171 8.418 9.041 86,580 +0.37(+4.27%) Aug 22, 2024 8.789 8.973 8.226 8.670 48,510 -0.10(-1.18%) Aug 21, 2024 9.180 9.384 8.505 8.774 27,847 -0.19(-2.16%) Aug 20, 2024 8.570 9.212 8.277 8.967 21,715 +0.21(+2.43%) Aug 19, 2024 8.670 9.007 7.829 8.755 72,868 -0.04(-0.43%) Aug 16, 2024 9.008 9.177 8.604 8.792 15,604 -0.49(-5.33%) Aug 15, 2024 8.559 9.350 8.559 9.287 7,022 +0.40(+4.54%) Aug 14, 2024 8.925 9.381 8.585 8.884 17,822 -0.06(-0.65%) Aug 13, 2024 9.231 9.248 8.354 8.942 20,269 -0.30(-3.24%) Aug 12, 2024 8.413 9.241 8.036 9.241 16,183 +0.74(+8.74%) Aug 09, 2024 8.500 9.102 8.163 8.498 10,082 +0.18(+2.21%) Aug 08, 2024 8.670 8.697 8.162 8.315 5,220 -0.10(-1.19%) Aug 07, 2024 8.840 9.239 8.415 8.415 5,043 -0.09(-1.04%) Aug 06, 2024 7.990 8.585 7.990 8.503 3,939 +0.36(+4.38%) Aug 05, 2024 8.840 9.173 7.990 8.146 25,303 -1.38(-14.47%) Aug 02, 2024 9.860 10.03 9.520 9.525 9,134 -0.11(-1.09%) 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.