Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
FendX Technologies Inc (FNDX)
FendX Technologies Inc (FNDX) Historical

FNDX FendX Technologies Inc

0.37

0.00 (0.00%)

Jun 06 2024 - Closed

Delayed by 15 minutes

FNDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.37	0.00	0.00%	0.38	0.38	0.365	174,632
Jun 05 2024	0.37	0.00	0.00%	0.38	0.38	0.37	25,140
Jun 04 2024	0.37	0.00	0.00%	0.37	0.38	0.365	142,500
Jun 03 2024	0.37	0.00	0.00%	0.37	0.375	0.365	158,591
May 31 2024	0.37	-0.01	-2.63%	0.38	0.38	0.37	145,200
May 30 2024	0.38	0.00	0.00%	0.385	0.39	0.38	80,225
May 29 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	69,230
May 28 2024	0.40	0.00	0.00%	0.405	0.41	0.39	144,003
May 27 2024	0.40	0.015	3.90%	0.405	0.41	0.385	239,060
May 24 2024	0.385	0.00	0.00%	0.38	0.40	0.38	197,200
May 23 2024	0.385	0.005	1.32%	0.385	0.39	0.37	308,550
May 22 2024	0.38	-0.035	-8.43%	0.415	0.42	0.38	393,170
May 21 2024	0.415	-0.01	-2.35%	0.43	0.44	0.395	626,370
May 17 2024	0.425	0.005	1.19%	0.42	0.425	0.415	25,080
May 16 2024	0.42	0.00	0.00%	0.42	0.43	0.415	165,514
May 15 2024	0.42	0.04	10.53%	0.38	0.425	0.38	145,139
May 14 2024	0.38	-0.005	-1.30%	0.39	0.39	0.38	48,001
May 13 2024	0.385	-0.01	-2.53%	0.405	0.405	0.38	235,000
May 10 2024	0.395	-0.005	-1.25%	0.41	0.41	0.395	33,500
May 09 2024	0.40	0.035	9.59%	0.355	0.40	0.355	414,500
May 08 2024	0.365	-0.005	-1.35%	0.37	0.37	0.355	88,000
May 07 2024	0.37	-0.01	-2.63%	0.38	0.38	0.36	44,300
May 06 2024	0.38	0.00	0.00%	0.38	0.39	0.375	84,418
May 03 2024	0.38	0.01	2.70%	0.37	0.385	0.37	76,550
May 02 2024	0.37	0.015	4.23%	0.355	0.37	0.355	32,050
May 01 2024	0.355	0.005	1.43%	0.35	0.36	0.35	9,500
Apr 30 2024	0.35	0.0025	0.72%	0.35	0.35	0.35	8,500
Apr 29 2024	0.3475	-0.0025	-0.71%	0.35	0.355	0.3475	12,300
Apr 26 2024	0.35	0.02	6.06%	0.33	0.35	0.325	62,000
Apr 25 2024	0.33	0.005	1.54%	0.33	0.33	0.32	67,000
Apr 24 2024	0.325	0.005	1.56%	0.33	0.33	0.32	75,519
Apr 23 2024	0.32	-0.02	-5.88%	0.365	0.365	0.305	108,000
Apr 22 2024	0.34	-0.03	-8.11%	0.37	0.37	0.34	56,357
Apr 19 2024	0.37	0.025	7.25%	0.35	0.37	0.345	77,560
Apr 18 2024	0.345	0.005	1.47%	0.35	0.35	0.345	31,000
Apr 17 2024	0.34	0.02	6.25%	0.32	0.35	0.32	209,547
Apr 16 2024	0.32	0.00	0.00%	0.32	0.32	0.31	5,500
Apr 15 2024	0.32	-0.015	-4.48%	0.335	0.335	0.315	54,000
Apr 12 2024	0.335	0.015	4.69%	0.32	0.335	0.30	601,400
Apr 11 2024	0.32	0.025	8.47%	0.30	0.32	0.30	5,000
Apr 10 2024	0.295	-0.025	-7.81%	0.33	0.33	0.29	87,500
Apr 09 2024	0.32	0.00	0.00%	0.33	0.33	0.31	16,654
Apr 08 2024	0.32	0.00	0.00%	0.335	0.335	0.315	33,000
Apr 05 2024	0.32	0.005	1.59%	0.34	0.34	0.315	27,500
Apr 04 2024	0.315	-0.01	-3.08%	0.34	0.34	0.305	87,500
Apr 03 2024	0.325	0.055	20.37%	0.27	0.325	0.265	245,000
Apr 02 2024	0.27	0.00	0.00%	0.28	0.28	0.27	6,500
Apr 01 2024	0.27	0.00	0.00%	0.28	0.28	0.255	46,031
Mar 28 2024	0.27	0.02	8.00%	0.235	0.28	0.235	567,866
Mar 27 2024	0.25	-0.015	-5.66%	0.265	0.265	0.25	49,400
Mar 26 2024	0.265	-0.005	-1.85%	0.28	0.28	0.265	38,250
Mar 25 2024	0.27	-0.015	-5.26%	0.285	0.29	0.27	24,200
Mar 22 2024	0.285	0.00	0.00%	0.29	0.29	0.275	61,930
Mar 21 2024	0.285	-0.01	-3.39%	0.29	0.29	0.285	44,800
Mar 20 2024	0.295	0.01	3.51%	0.30	0.30	0.29	44,000
Mar 19 2024	0.285	-0.05	-14.93%	0.34	0.34	0.285	260,500
Mar 18 2024	0.335	0.00	0.00%	0.34	0.37	0.335	90,500
Mar 15 2024	0.335	0.025	8.06%	0.315	0.335	0.285	458,750
Mar 14 2024	0.31	0.005	1.64%	0.325	0.325	0.30	473,000
Mar 13 2024	0.305	0.005	1.67%	0.30	0.305	0.29	26,800
Mar 12 2024	0.30	0.00	0.00%	0.305	0.305	0.30	8,400
Mar 11 2024	0.30	0.00	0.00%	0.305	0.31	0.30	29,200

FendX Technologies

HetaChain Token

Technology Minerals

H and E Equipment Services

Delayed Upgrade Clock