MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.210 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 13, 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 (%)
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%)
Aug 01, 2024 10.35 10.79 9.537 9.630 12,035 -0.82(-7.84%)
Jul 31, 2024 10.06 10.88 9.775 10.45 33,002 +0.16(+1.57%)
Jul 30, 2024 10.73 10.73 9.714 10.29 4,177 -0.05(-0.49%)
Jul 29, 2024 10.20 10.54 10.05 10.34 3,509 -0.20(-1.89%)
Jul 26, 2024 10.20 10.88 10.03 10.54 7,643 +0.62(+6.20%)
Jul 25, 2024 10.03 10.49 9.760 9.923 3,938 -0.57(-5.43%)
Jul 24, 2024 10.35 10.54 10.20 10.49 5,045 +0.12(+1.18%)
Jul 23, 2024 9.445 10.54 9.445 10.37 12,542 +0.55(+5.59%)
Jul 22, 2024 9.860 10.05 9.228 9.821 3,203 -0.00(-0.02%)
Jul 19, 2024 10.03 10.40 9.690 9.823 10,918 -0.36(-3.54%)
Jul 18, 2024 11.10 11.10 9.913 10.18 13,266 -0.92(-8.27%)
Jul 17, 2024 11.05 11.55 10.54 11.10 18,967 +0.08(+0.74%)
Jul 16, 2024 10.37 11.22 10.37 11.02 11,866 +0.36(+3.41%)
Jul 15, 2024 10.54 10.71 10.23 10.66 9,456 +0.15(+1.44%)
Jul 12, 2024 10.71 10.88 10.33 10.50 12,175 -0.31(-2.85%)
Jul 11, 2024 10.42 10.84 9.860 10.81 12,024 +0.40(+3.84%)
Jul 10, 2024 9.886 10.69 9.886 10.41 16,132 +0.34(+3.36%)
Jul 09, 2024 10.37 10.52 9.867 10.07 13,057 -0.43(-4.08%)
Jul 08, 2024 10.68 10.88 10.39 10.50 8,661 +0.01(+0.13%)
Jul 05, 2024 10.88 10.95 10.37 10.49 14,729 -0.09(-0.84%)
Jul 03, 2024 10.69 10.85 10.29 10.58 7,233 +0.32(+3.10%)
Jul 02, 2024 10.54 10.63 10.21 10.26 7,589 -0.45(-4.19%)
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.
TOP
Email a Story