• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    8.010 UNCHANGED
    Streaming Delayed Price Updated: 3:46 PM EDT, Oct 1, 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 (%)
    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 +7.80(+1466.38%)
    Aug 23, 2024 0.5020 0.5395 0.4952 0.5318 1,471,865 +0.02(+4.27%)
    Aug 22, 2024 0.5170 0.5278 0.4839 0.5100 824,672 -0.01(-1.18%)
    Aug 21, 2024 0.5400 0.5520 0.5003 0.5161 473,413 -0.01(-2.16%)
    Aug 20, 2024 0.5041 0.5419 0.4869 0.5275 369,162 +0.01(+2.43%)
    Aug 19, 2024 0.5100 0.5298 0.4605 0.5150 1,238,758 -0.00(-0.43%)
    Aug 16, 2024 0.5299 0.5398 0.5061 0.5172 265,278 -0.03(-5.33%)
    Aug 15, 2024 0.5035 0.5500 0.5035 0.5463 119,375 +0.02(+4.54%)
    Aug 14, 2024 0.5250 0.5518 0.5050 0.5226 302,990 -0.00(-0.65%)
    Aug 13, 2024 0.5430 0.5440 0.4914 0.5260 344,581 -0.02(-3.24%)
    Aug 12, 2024 0.4949 0.5436 0.4727 0.5436 275,116 +0.04(+8.74%)
    Aug 09, 2024 0.5000 0.5354 0.4802 0.4999 171,401 +0.01(+2.21%)
    Aug 08, 2024 0.5100 0.5116 0.4801 0.4891 88,751 -0.01(-1.19%)
    Aug 07, 2024 0.5200 0.5435 0.4950 0.4950 85,743 -0.01(-1.04%)
    Aug 06, 2024 0.4700 0.5050 0.4700 0.5002 66,965 +0.02(+4.38%)
    Aug 05, 2024 0.5200 0.5396 0.4700 0.4792 430,164 -0.08(-14.47%)
    Aug 02, 2024 0.5800 0.5900 0.5600 0.5603 155,282 -0.01(-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.