Femto Technologies Inc (BCAN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.63961305132 | 0.6099 | 0.64 | 0.5428 | 117760 | 0.59533047 | CS |
| 4 | -0.0221 | -3.44236760125 | 0.642 | 0.6795 | 0.5428 | 184327 | 0.61809095 | CS |
| 12 | -0.3001 | -32.6195652174 | 0.92 | 1.52 | 0.5428 | 1299680 | 1.06038794 | CS |
| 26 | -48.7801 | -98.7451417004 | 49.4 | 61.75 | 0.5428 | 7083386 | 5.13068489 | CS |
| 52 | -240.6801 | -99.7430998757 | 241.3 | 292.6 | 0.5428 | 3609416 | 10.04617218 | CS |
| 156 | -2488.3801 | -99.9750944154 | 2489 | 3112.2 | 0.5428 | 1776573 | 55.33276916 | CS |
| 260 | -2488.3801 | -99.9750944154 | 2489 | 3112.2 | 0.5428 | 1776573 | 55.33276916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.6199 | 0.0362 | 6.20 | 0.6082 | 0.64 | 0.590101 | 129589 |
| 1721946900 | 0.5837 | -0.0335 | -5.43 | 0.597 | 0.6173 | 0.5741 | 66898 |
| 1721860500 | 0.6172 | 0.0072 | 1.18 | 0.609 | 0.62 | 0.6 | 85772 |
| 1721774100 | 0.61 | 0.0323 | 5.59 | 0.5556 | 0.6199 | 0.5556 | 212586 |
| 1721687700 | 0.5777 | -0.0001 | -0.02 | 0.58 | 0.5909 | 0.5427999 | 54381 |
| 1721428500 | 0.5778 | -0.0212 | -3.54 | 0.59 | 0.612 | 0.5699999 | 185202 |
| 1721342100 | 0.599 | -0.054 | -8.27 | 0.6532 | 0.6532 | 0.5830999 | 225538 |
| 1721255700 | 0.653 | 0.0048 | 0.74 | 0.65 | 0.6795 | 0.6201 | 316360 |
| 1721169300 | 0.6482 | 0.0214 | 3.41 | 0.61 | 0.66 | 0.61 | 200912 |
| 1721082900 | 0.6268 | 0.008877 | 1.44 | 0.6176 | 0.6299 | 0.602 | 160430 |
| 1720823700 | 0.617923 | -0.018077 | -2.84 | 0.63 | 0.6398 | 0.6078 | 203899 |
| 1720737300 | 0.636 | 0.0235 | 3.84 | 0.608 | 0.6375 | 0.58 | 191385 |
| 1720650900 | 0.6125 | 0.0199 | 3.36 | 0.5815 | 0.6289 | 0.5815 | 266312 |
| 1720564500 | 0.5926 | -0.025231 | -4.08 | 0.61 | 0.6186 | 0.5804 | 220741 |
| 1720478100 | 0.617831 | 0.000831 | 0.13 | 0.628 | 0.6457 | 0.6109 | 147253 |
| 1720218900 | 0.617 | -0.018 | -2.83 | 0.64 | 0.644 | 0.61 | 242158 |
| 1720040640 | 0.635 | 0.0315 | 5.22 | 0.629 | 0.6383 | 0.6051 | 122976 |
| 1719959700 | 0.6035 | -0.0264 | -4.19 | 0.62 | 0.6254999 | 0.6008 | 127293 |
| 1719873300 | 0.6299 | -0.015 | -2.33 | 0.6392 | 0.6392 | 0.605 | 161040 |
| 1719614100 | 0.6449 | 0 | 0.00 | 0.6449 | 0.6449 | 0.6449 | 0 |
| 1719527700 | 0.6449 | 0.0029 | 0.45 | 0.642 | 0.65 | 0.616 | 199871 |
| 1719441300 | 0.642 | -0.0109 | -1.67 | 0.6367 | 0.6596 | 0.6199 | 334858 |
| 1719354900 | 0.6529 | -0.0329 | -4.80 | 0.71 | 0.71 | 0.6407 | 407959 |
| 1719268500 | 0.6858 | 0.00256 | 0.37 | 0.6812 | 0.7077 | 0.676116 | 95793 |
| 1719009300 | 0.68324 | -0.01276 | -1.83 | 0.6955 | 0.70099 | 0.6725 | 127401 |
| 1718922900 | 0.6959999 | -0.0059 | -0.84 | 0.684 | 0.7499 | 0.682 | 374941 |
| 1718750100 | 0.7019 | 0.0054 | 0.78 | 0.7156 | 0.7156 | 0.682 | 223356 |
| 1718663700 | 0.6965 | -0.0103 | -1.46 | 0.724 | 0.729 | 0.68 | 353400 |
| 1718404500 | 0.7068 | 0.0079 | 1.13 | 0.6949999 | 0.7507 | 0.6899999 | 591456 |
| 1718318100 | 0.6989 | -0.0014 | -0.20 | 0.6955 | 0.711 | 0.681 | 124134 |
| 1718231700 | 0.7003 | -0.0112 | -1.57 | 0.6968 | 0.76 | 0.6733 | 382711 |
| 1718145300 | 0.7115 | -0.0026 | -0.36 | 0.7077 | 0.72 | 0.671 | 495161 |
| 1718058900 | 0.7141 | -0.0017 | -0.24 | 0.72 | 0.72 | 0.6703 | 292682 |
| 1717799700 | 0.7158 | -0.0235 | -3.18 | 0.75 | 0.76 | 0.6919999 | 666811 |
| 1717713300 | 0.7393 | -0.0207 | -2.72 | 0.7739 | 0.8149999 | 0.7393 | 911339 |
| 1717626900 | 0.76 | 0.05 | 7.04 | 0.71 | 0.7688 | 0.6899999 | 680201 |
| 1717540500 | 0.71 | -0.0101 | -1.40 | 0.7301 | 0.741 | 0.6728 | 754029 |
| 1717454100 | 0.7201 | -0.0545 | -7.04 | 0.76 | 0.79 | 0.72 | 1055974 |
| 1717194900 | 0.7746 | -0.0286 | -3.56 | 0.79 | 0.7999 | 0.719 | 637646 |
| 1717108500 | 0.8032 | -0.0008 | -0.10 | 0.79 | 0.85 | 0.775 | 614255 |
| 1717022100 | 0.804 | -0.1061 | -11.66 | 0.86 | 0.87 | 0.77 | 1713401 |
| 1716935700 | 0.9101 | 0.0248 | 2.80 | 0.93 | 0.979 | 0.8978 | 374005 |
| 1716590100 | 0.8853 | -0.1247 | -12.35 | 1 | 1.02 | 0.87 | 1901464 |
| 1716503700 | 1.01 | -0.15 | -12.93 | 1.12 | 1.1299999 | 0.9723 | 2232853 |
| 1716417300 | 1.16 | -0.09 | -7.20 | 1.33 | 1.3899999 | 1.15 | 3469287 |
| 1716330900 | 1.25 | 0.06 | 5.04 | 1.25 | 1.47 | 1.1299999 | 5422411 |
| 1716244500 | 1.19 | 0.08 | 7.14 | 1.12 | 1.5 | 1.11 | 7403862 |
| 1715985300 | 1.1107 | -0.34 | -23.40 | 1.33 | 1.44 | 1.01 | 8067206 |
| 1715898900 | 1.45 | 0.47 | 48.03 | 1.08 | 1.52 | 1.03 | 10985262 |
| 1715812500 | 0.9795 | -0.1105 | -10.14 | 1.3 | 1.32 | 0.9795 | 7565138 |
| 1715726100 | 1.09 | 0.14 | 14.89 | 0.98 | 1.1299999 | 0.955 | 5390603 |
| 1715639700 | 0.9487 | 0.0787 | 9.05 | 0.9025 | 0.96 | 0.865 | 1019609 |
| 1715380500 | 0.87 | -0.0811 | -8.53 | 0.9817 | 0.99 | 0.8481 | 737190 |
| 1715294100 | 0.9511 | 0.0146 | 1.56 | 0.93 | 1.02 | 0.9213 | 1438455 |
| 1715207700 | 0.9365 | 0.0165 | 1.79 | 0.9051 | 1.03 | 0.8802 | 1757457 |
| 1715121300 | 0.92 | 0.029 | 3.25 | 0.88 | 0.949 | 0.871 | 666785 |
| 1715034900 | 0.891 | -0.029 | -3.15 | 0.92 | 0.9297 | 0.87 | 574406 |
| 1714775700 | 0.92 | -0.0041 | -0.44 | 0.92 | 0.9749 | 0.897999 | 762453 |
| 1714689300 | 0.9241 | 0.0327 | 3.67 | 0.8958 | 0.9569 | 0.8827 | 720118 |
| 1714602900 | 0.8914 | -0.0786 | -8.10 | 0.9522 | 0.963 | 0.871 | 1269431 |
| 1714516500 | 0.97 | 0.07 | 7.78 | 0.87 | 1.03 | 0.8601 | 3368139 |
| 1714430100 | 0.9 | -0.0203 | -2.21 | 0.9 | 0.936 | 0.84 | 675113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
