FNGR

FingerMotion (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
FingerMotion Inc (QB) FNGR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0935 2.43% 3.9435 3.55 4.00 4.00 3.85 16:43:01
more quote information »

FNGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.964.263.253.9425,043-0.0165-0.42%
1 Month3.004.452.403.8320,5850.943531.45%
3 Months0.284.450.252.5921,0393.661,308.39%
6 Months0.724.450.1721.9514,0733.22447.71%
1 Year3.59994.450.1721.938,5780.34369.54%
3 Years5.209.450.1723.066,542-1.26-24.16%
5 Years0.489.450.1723.006,4413.46721.56%

FNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 3.9435 0.09 2.43% 4.00 4.00 3.55 16,811
Aug 05 2020 3.85 -0.15 -3.75% 4.195 4.195 3.25 31,879
Aug 04 2020 4.00 0.02 0.5% 4.00 4.26 4.00 35,877
Aug 03 2020 3.98 -0.02 -0.5% 4.15 4.15 3.87 27,424
Jul 31 2020 4.00 0.20 5.26% 3.82 4.075 3.82 17,198
Jul 30 2020 3.80 -0.18 -4.52% 3.96 3.99 3.76 12,835
Jul 29 2020 3.98 0.48 13.71% 3.55 3.98 3.35 17,656
Jul 28 2020 3.50 0.15 4.48% 3.50 3.50 3.12 15,170
Jul 27 2020 3.35 -0.15 -4.29% 3.35 3.54 3.05 21,972
Jul 24 2020 3.50 -0.24 -6.42% 3.51 3.51 3.38 6,331
Jul 23 2020 3.74 -0.15 -3.86% 3.75 4.00 3.35 26,864
Jul 22 2020 3.89 -0.10 -2.51% 3.99 3.99 3.05 13,656
Jul 21 2020 3.99 -0.02 -0.5% 4.02 4.02 3.02 15,175
Jul 20 2020 4.01 0.01 0.25% 4.01 4.45 3.99 21,965
Jul 17 2020 4.00 0.05 1.27% 3.95 4.01 3.70 10,883
Jul 16 2020 3.95 -0.17 -4.13% 4.185 4.25 3.70 16,090
Jul 15 2020 4.12 0.14 3.52% 4.00 4.44 3.80 17,388
Jul 14 2020 3.98 -0.07 -1.73% 3.45 4.15 3.00 13,530
Jul 13 2020 4.05 0.65 19.12% 3.83 4.30 3.60 57,387
Jul 10 2020 3.40 0.76 28.64% 2.65 3.65 2.40 14,159
Jul 09 2020 2.643 -0.36 -11.9% 3.00 3.05 2.57 18,268
Jul 08 2020 3.00 0.08 2.74% 3.03 3.10 2.73 54,419
Jul 07 2020 2.92 0.12 4.29% 2.79 3.04 2.375 34,287
See More Historical Prices »


Your Recent History
USOTC
FNGR
FingerMoti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.