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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 30, 2020 0.4000 0.4050 0.3850 0.4000 237,397 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4100 0.3850 0.4000 287,925 -0.01(-3.61%)
Jul 28, 2020 0.4250 0.4250 0.4100 0.4150 65,550 -0.01(-2.35%)
Jul 27, 2020 0.4050 0.4250 0.4050 0.4250 133,900 +0.02(+4.94%)
Jul 24, 2020 0.4250 0.4250 0.4000 0.4050 310,739 -0.01(-3.57%)
Jul 23, 2020 0.4200 0.4400 0.4100 0.4200 236,368 -0.02(-4.55%)
Jul 22, 2020 0.4300 0.4450 0.4250 0.4400 300,365 +0.01(+1.15%)
Jul 21, 2020 0.4500 0.4500 0.4250 0.4350 155,138 -0.02(-3.33%)
Jul 20, 2020 0.4800 0.4800 0.4350 0.4500 144,705 -0.03(-6.25%)
Jul 17, 2020 0.4750 0.4900 0.4700 0.4800 314,894 +0.00(+0.00%)
Jul 16, 2020 0.4950 0.5000 0.4700 0.4800 291,035 -0.02(-3.03%)
Jul 15, 2020 0.5000 0.5000 0.4900 0.4950 413,970 -0.01(-1.00%)
Jul 14, 2020 0.4950 0.5200 0.4850 0.5000 741,081 +0.02(+3.09%)
Jul 13, 2020 0.5000 0.5000 0.4700 0.4850 387,337 +0.02(+4.30%)
Jul 10, 2020 0.4350 0.4650 0.4250 0.4650 164,706 +0.03(+6.90%)
Jul 09, 2020 0.4700 0.4700 0.4200 0.4350 233,187 -0.04(-8.42%)
Jul 08, 2020 0.4800 0.4900 0.4650 0.4750 57,820 +0.01(+2.15%)
Jul 07, 2020 0.4900 0.5000 0.4650 0.4650 137,221 -0.03(-7.00%)
Jul 06, 2020 0.5200 0.5200 0.4900 0.5000 55,050 -0.02(-3.85%)
Jul 03, 2020 0.4700 0.5300 0.4650 0.5200 575,985 +0.05(+11.83%)
Jul 02, 2020 0.4700 0.4700 0.4550 0.4650 237,800 +0.01(+2.20%)
Jun 30, 2020 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Jun 29, 2020 0.4700 0.4800 0.4400 0.4500 319,036 -0.01(-1.10%)
Jun 26, 2020 0.4500 0.4650 0.4500 0.4550 300,900 +0.02(+3.41%)
Jun 25, 2020 0.4300 0.4400 0.4150 0.4400 68,379 +0.02(+4.76%)
Jun 24, 2020 0.4650 0.4700 0.4200 0.4200 514,750 -0.05(-10.64%)
Jun 23, 2020 0.4300 0.4700 0.4050 0.4700 456,114 +0.04(+9.30%)
Jun 22, 2020 0.4150 0.4300 0.4150 0.4300 124,127 +0.03(+7.50%)
Jun 19, 2020 0.4000 0.4050 0.3900 0.4000 60,250 +0.01(+2.56%)
Jun 18, 2020 0.4050 0.4050 0.3900 0.3900 86,499 +0.00(+0.00%)
Jun 17, 2020 0.4000 0.4100 0.3900 0.3900 71,091 -0.01(-1.27%)
Jun 16, 2020 0.4000 0.4150 0.3950 0.3950 67,850 +0.01(+2.60%)
Jun 15, 2020 0.3950 0.4000 0.3800 0.3850 128,950 -0.01(-1.28%)
Jun 12, 2020 0.3950 0.4050 0.3850 0.3900 88,225 -0.01(-1.27%)
Jun 11, 2020 0.3700 0.4050 0.3600 0.3950 231,709 +0.04(+9.72%)
Jun 10, 2020 0.3650 0.3750 0.3500 0.3600 155,000 -0.01(-1.37%)
Jun 09, 2020 0.3800 0.3800 0.3500 0.3650 103,200 -0.01(-1.35%)
Jun 08, 2020 0.3700 0.3800 0.3600 0.3700 58,470 +0.00(+0.00%)
Jun 05, 2020 0.3950 0.3950 0.3500 0.3700 391,385 -0.02(-5.13%)
Jun 04, 2020 0.4150 0.4150 0.3700 0.3900 164,081 -0.02(-4.88%)
Jun 03, 2020 0.3900 0.4150 0.3850 0.4100 378,042 +0.04(+10.81%)
Jun 02, 2020 0.3700 0.3900 0.3500 0.3700 316,147 +0.00(+0.00%)
Jun 01, 2020 0.3750 0.3750 0.3500 0.3700 71,820 +0.00(+0.00%)
May 29, 2020 0.3800 0.3850 0.3700 0.3700 88,700 -0.01(-1.33%)
May 28, 2020 0.3850 0.3850 0.3650 0.3750 234,428 -0.01(-2.60%)
May 27, 2020 0.3950 0.3950 0.3800 0.3850 43,755 -0.01(-2.53%)
May 26, 2020 0.3900 0.3950 0.3750 0.3950 94,429 +0.02(+3.95%)
May 25, 2020 0.4100 0.4150 0.3750 0.3800 136,989 -0.02(-5.00%)
May 22, 2020 0.4000 0.4000 0.3800 0.4000 376,898 +0.01(+1.27%)
May 21, 2020 0.4000 0.4000 0.3800 0.3950 108,900 -0.01(-1.25%)
May 20, 2020 0.4050 0.4200 0.3800 0.4000 225,990 -0.01(-1.23%)
May 19, 2020 0.3700 0.4200 0.3600 0.4050 842,244 +0.04(+9.46%)
May 15, 2020 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
May 14, 2020 0.3500 0.3800 0.3500 0.3750 183,200 +0.03(+7.14%)
May 13, 2020 0.3700 0.3750 0.3500 0.3500 217,880 -0.02(-5.41%)
May 12, 2020 0.3900 0.3900 0.3700 0.3700 92,388 -0.02(-5.13%)
May 11, 2020 0.4200 0.4200 0.3850 0.3900 145,600 -0.03(-7.14%)
May 08, 2020 0.3650 0.4450 0.3650 0.4200 856,287 +0.06(+16.67%)
May 07, 2020 0.3700 0.3700 0.3550 0.3600 63,000 +0.00(+0.00%)
May 06, 2020 0.3800 0.3800 0.3500 0.3600 211,056 -0.02(-5.26%)
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.