Femto Technologies Inc (BCAN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -0.0436408977556 | 8.02 | 8.48 | 7.9 | 15865 | 8.05934635 | CS |
| 4 | 0.0165 | 0.20625 | 8 | 8.48 | 7.815 | 10387 | 8.03700006 | CS |
| 12 | -0.3968 | -4.71634198234 | 8.4133 | 9.384 | 7.815 | 122795 | 8.74067171 | CS |
| 26 | -7.6235 | -48.7436061381 | 15.64 | 25.84 | 7.815 | 659997 | 17.04469754 | CS |
| 52 | -2406.7315 | -99.6680191888 | 2414.748 | 4522 | 7.815 | 3649781 | 108.88029096 | CS |
| 156 | -42304.9835 | -99.9810542859 | 42313 | 52907.4 | 7.815 | 1591982 | 930.33765575 | CS |
| 260 | -42304.9835 | -99.9810542859 | 42313 | 52907.4 | 7.815 | 1591982 | 930.33765575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 8.1199999 | 0.07 | 0.87 | 8 | 8.48 | 7.98 | 19694 |
| 1730414100 | 8.05 | 0.05 | 0.63 | 7.94 | 8.1 | 7.9 | 5283 |
| 1730327700 | 8 | 0 | 0.00 | 8 | 8.1 | 7.905 | 23588 |
| 1730241300 | 8 | -0.16 | -1.96 | 7.99 | 8.105 | 7.905 | 17758 |
| 1730154900 | 8.16 | 0 | 0.00 | 8.02 | 8.21 | 7.99 | 13001 |
| 1729895700 | 8.16 | 0.14 | 1.73 | 7.82 | 8.16 | 7.82 | 2716 |
| 1729809300 | 8.0213 | 0.01 | 0.14 | 8 | 8.2058 | 8 | 7276 |
| 1729722900 | 8.01 | -0.08 | -0.93 | 7.97 | 8.1285 | 7.97 | 10101 |
| 1729636500 | 8.085 | -0.02 | -0.19 | 8.1 | 8.1499 | 8 | 4131 |
| 1729550100 | 8.1 | 0.05 | 0.62 | 8 | 8.1839 | 7.99 | 13014 |
| 1729290900 | 8.05 | 0.05 | 0.63 | 8 | 8.09 | 8 | 2807 |
| 1729204500 | 8 | -0.07 | -0.87 | 7.87 | 8.1 | 7.815 | 9002 |
| 1729118100 | 8.07 | 0.07 | 0.88 | 7.94 | 8.1 | 7.94 | 3383 |
| 1729031700 | 8 | -0.03 | -0.39 | 8.0399999 | 8.0399999 | 8 | 19599 |
| 1728945300 | 8.031 | 0.03 | 0.39 | 8.09 | 8.21 | 8.0109 | 2461 |
| 1728686100 | 8 | 0 | 0.00 | 8 | 8.25 | 8 | 1166 |
| 1728599700 | 8 | 0 | 0.00 | 7.9 | 8.26 | 7.9 | 4259 |
| 1728513300 | 8 | -0.02 | -0.25 | 8.07 | 8.44 | 8 | 11374 |
| 1728426900 | 8.02 | 0.02 | 0.25 | 8.06 | 8.115 | 7.9 | 9106 |
| 1728340500 | 8 | -0.02 | -0.25 | 8 | 8.06 | 7.97 | 28017 |
| 1728081300 | 8.02 | -0.02 | -0.25 | 8.1199999 | 8.14 | 7.98 | 24020 |
| 1727994900 | 8.0399999 | -0.09 | -1.11 | 8.01 | 8.13 | 7.915 | 92152 |
| 1727908500 | 8.13 | 0.12 | 1.50 | 8.01 | 8.13 | 7.985 | 15032 |
| 1727822100 | 8.01 | -0 | -0.05 | 7.95 | 8.13 | 7.9 | 23111 |
| 1727735700 | 8.0143 | -0.09 | -1.06 | 8.05 | 8.1 | 8 | 15586 |
| 1727476500 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8 | 31629 |
| 1727390100 | 8.05 | -0.02 | -0.25 | 8.0399999 | 8.055 | 8 | 14863 |
| 1727303700 | 8.07 | 0.05 | 0.62 | 8.03 | 8.1 | 8.02 | 2283 |
| 1727217300 | 8.02 | 0.02 | 0.25 | 7.94 | 8.05 | 7.94 | 7350 |
| 1727130900 | 8 | 0 | 0.00 | 7.93 | 8.06 | 7.93 | 52876 |
| 1726871700 | 8 | -0.03 | -0.37 | 8.01 | 8.21 | 7.99 | 44382 |
| 1726785300 | 8.03 | -0.09 | -1.05 | 8.27 | 8.27 | 7.85 | 59100 |
| 1726698900 | 8.115 | -0.11 | -1.28 | 8.26 | 8.36 | 8.11 | 38855 |
| 1726612500 | 8.22 | 0.18 | 2.24 | 8.11 | 8.42 | 8.11 | 96621 |
| 1726526100 | 8.0399999 | -0.17 | -2.07 | 8.18 | 8.3173999 | 8.03 | 14896 |
| 1726266900 | 8.21 | -0.02 | -0.24 | 8.2 | 8.4092 | 8.14 | 22754 |
| 1726180500 | 8.23 | -0.12 | -1.44 | 8.22 | 8.39 | 8.1 | 10520 |
| 1726094100 | 8.35 | 0.15 | 1.83 | 8.11 | 8.36 | 8.07 | 19286 |
| 1726007700 | 8.2 | -0.05 | -0.61 | 8.25 | 8.3409 | 8.15 | 9044 |
| 1725921300 | 8.25 | 0.06 | 0.73 | 8.14 | 8.38 | 8.01 | 27992 |
| 1725662100 | 8.19 | 0.07 | 0.86 | 8.1199999 | 8.4899 | 8.1 | 22790 |
| 1725575700 | 8.1199999 | -0.03 | -0.37 | 8.17 | 8.35 | 8.065 | 28567 |
| 1725489300 | 8.1501 | -0.35 | -4.12 | 8.49 | 8.7499 | 8 | 68359 |
| 1725402900 | 8.5 | -0.04 | -0.47 | 8.98 | 8.98 | 8.32 | 149381 |
| 1725057300 | 8.5399999 | 0.24 | 2.89 | 8.36 | 8.69 | 8.21 | 58704 |
| 1724970900 | 8.3 | -0.18 | -2.06 | 8.51 | 8.8 | 8 | 57438 |
| 1724884500 | 8.475 | 0.3 | 3.61 | 8.13 | 8.94 | 8.13 | 114649 |
| 1724798100 | 8.18 | -0.15 | -1.80 | 8.33 | 8.57 | 8.0601 | 61302 |
| 1724711700 | 8.33 | -0.71 | -7.86 | 8.93 | 8.95 | 7.84 | 178575 |
| 1724452500 | 9.0406 | 0.37 | 4.27 | 8.534 | 9.1715 | 8.4184 | 86428 |
| 1724366100 | 8.67 | -0.1 | -1.18 | 8.789 | 8.9726 | 8.2263 | 48430 |
| 1724279700 | 8.7737 | -0.19 | -2.16 | 9.18 | 9.384 | 8.5050999 | 27827 |
| 1724193300 | 8.9675 | 0.21 | 2.43 | 8.5696999 | 9.2123 | 8.2773 | 21483 |
| 1724106900 | 8.755 | -0.04 | -0.43 | 8.602 | 9.0066 | 7.8285 | 72861 |
| 1723847700 | 8.7924 | -0.49 | -5.33 | 9.0083 | 9.1765999 | 8.6037 | 15592 |
| 1723761300 | 9.2871 | 0.4 | 4.54 | 8.7278 | 9.35 | 8.5595 | 6932 |
| 1723674900 | 8.8842 | -0.06 | -0.65 | 8.9675 | 9.3806 | 8.585 | 17822 |
| 1723588500 | 8.942 | -0.3 | -3.24 | 9.231 | 9.248 | 8.3538 | 20269 |
| 1723502100 | 9.2411999 | 0.74 | 8.74 | 8.4133 | 9.2411999 | 8.0359 | 16180 |
| 1723242900 | 8.4983 | 0.18 | 2.21 | 8.5 | 9.101783 | 8.1634 | 10073 |
| 1723156500 | 8.3147 | -0.1 | -1.19 | 8.67 | 8.6972 | 8.1617 | 5217 |
| 1723070100 | 8.4149999 | -0.09 | -1.04 | 8.84 | 9.2395 | 8.4149999 | 4994 |
| 1722983700 | 8.5033999 | 0.36 | 4.38 | 8.007 | 8.585 | 7.99 | 3937 |
| 1722897300 | 8.1464 | -1.38 | -14.47 | 8.84 | 9.17303 | 7.99 | 25221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
