Femto Technologies Inc (BCAN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.6149068323 | 8.05 | 8.18 | 7.95 | 1896 | 8.04103842 | CS |
| 4 | -0.12 | -1.44578313253 | 8.3 | 8.3 | 7.7 | 5254 | 8.0261397 | CS |
| 12 | -0.03 | -0.365408038977 | 8.21 | 8.48 | 7.7 | 13173 | 8.04360663 | CS |
| 26 | -3.8509 | -32.0084116733 | 12.0309 | 12.92 | 7.7 | 130575 | 9.846984 | CS |
| 52 | -2409.475 | -99.6616556126 | 2417.655 | 3682.2 | 7.7 | 3582590 | 100.14763736 | CS |
| 156 | -42304.82 | -99.9806678798 | 42313 | 52907.4 | 7.7 | 1523551 | 931.65491638 | CS |
| 260 | -42304.82 | -99.9806678798 | 42313 | 52907.4 | 7.7 | 1523551 | 931.65491638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 8.05 | 0.05 | 0.63 | 8 | 8.19 | 8 | 1495 |
| 1733873700 | 8 | -0.08 | -0.99 | 8 | 8.08 | 7.95 | 1320 |
| 1733787300 | 8.08 | 0.05 | 0.62 | 8 | 8.08 | 7.95 | 4527 |
| 1733528100 | 8.03 | 0.01 | 0.12 | 8.03 | 8.03 | 8.03 | 527 |
| 1733441700 | 8.0201 | 0.02 | 0.25 | 8.0201 | 8.0201 | 8.0201 | 553 |
| 1733355300 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 2554 |
| 1733268900 | 8.05 | 0.05 | 0.63 | 8.1 | 8.16 | 8.0068 | 1388 |
| 1733182500 | 8 | -0.13 | -1.60 | 8 | 8.01 | 8 | 1118 |
| 1732917840 | 8.13 | 0.13 | 1.63 | 8 | 8.13 | 7.8 | 2185 |
| 1732750500 | 8 | -0.22 | -2.68 | 8.16 | 8.16 | 8 | 623 |
| 1732664100 | 8.22 | 0.21 | 2.62 | 8.125 | 8.22 | 8.125 | 1756 |
| 1732577700 | 8.01 | 0.01 | 0.12 | 8.125 | 8.125 | 8.0001 | 1644 |
| 1732318500 | 8 | -0 | -0.00 | 8.125 | 8.125 | 7.7 | 19292 |
| 1732232100 | 8.0001 | -0.2 | -2.40 | 8.01 | 8.125 | 8.0001 | 683 |
| 1732145700 | 8.1967 | 0.18 | 2.27 | 8.02 | 8.1967 | 8 | 3879 |
| 1732059300 | 8.014669 | -0.04 | -0.44 | 8.01 | 8.05 | 8.01 | 1623 |
| 1731972900 | 8.05 | 0.01 | 0.12 | 8.05 | 8.28 | 8.0291 | 11132 |
| 1731713700 | 8.0399999 | 0.04 | 0.50 | 8 | 8.15 | 8 | 3013 |
| 1731627300 | 8 | 0 | 0.00 | 8.15 | 8.15 | 7.8 | 20566 |
| 1731540900 | 8 | -0.2 | -2.44 | 8.3 | 8.3 | 8 | 21438 |
| 1731454500 | 8.2 | 0.2 | 2.50 | 8 | 8.3 | 8 | 9859 |
| 1731368100 | 8 | -0.03 | -0.37 | 8.075 | 8.2629 | 8 | 6602 |
| 1731108900 | 8.03 | -0.04 | -0.50 | 8.03 | 8.03 | 8 | 1296 |
| 1731022500 | 8.07 | -0.04 | -0.43 | 8.11 | 8.16 | 8.07 | 3720 |
| 1730936100 | 8.105 | -0.05 | -0.64 | 8.05 | 8.3 | 8.0101 | 10754 |
| 1730849700 | 8.1575 | 0.14 | 1.76 | 8.13 | 8.27 | 8.01 | 26129 |
| 1730763300 | 8.0165 | -0.1 | -1.27 | 8.13 | 8.13 | 8.0165 | 625 |
| 1730500500 | 8.1199999 | 0.07 | 0.87 | 8 | 8.48 | 8 | 19543 |
| 1730414100 | 8.05 | 0.05 | 0.63 | 7.9 | 8.1 | 7.9 | 5262 |
| 1730327700 | 8 | 0 | 0.00 | 8.01 | 8.1 | 7.905 | 23581 |
| 1730241300 | 8 | -0.16 | -1.96 | 8 | 8.105 | 7.905 | 17608 |
| 1730154900 | 8.16 | 0 | 0.00 | 8.02 | 8.21 | 8 | 8480 |
| 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 | 7215 |
| 1729722900 | 8.01 | -0.08 | -0.93 | 7.97 | 8.1285 | 7.97 | 10097 |
| 1729636500 | 8.085 | -0.02 | -0.19 | 8.0969 | 8.1499 | 8 | 3976 |
| 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 | 8.25 | 8.25 | 8 | 1153 |
| 1728599700 | 8 | 0 | 0.00 | 8 | 8.26 | 8 | 4227 |
| 1728513300 | 8 | -0.02 | -0.25 | 8.07 | 8.44 | 8 | 11374 |
| 1728426900 | 8.02 | 0.02 | 0.25 | 8.115 | 8.115 | 7.9 | 9042 |
| 1728340500 | 8 | -0.02 | -0.25 | 8 | 8.06 | 7.97 | 28014 |
| 1728081300 | 8.02 | -0.02 | -0.25 | 8.1199999 | 8.14 | 7.98 | 23810 |
| 1727994900 | 8.0399999 | -0.09 | -1.11 | 8.02 | 8.13 | 7.915 | 91799 |
| 1727908500 | 8.13 | 0.12 | 1.50 | 8.0177 | 8.13 | 7.985 | 14245 |
| 1727822100 | 8.01 | -0 | -0.05 | 7.95 | 8.13 | 7.9 | 22978 |
| 1727735520 | 8.0143 | -0.09 | -1.06 | 8.05 | 8.1 | 8 | 13027 |
| 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 | 8.02 | 8.15 | 7.85 | 57743 |
| 1726698900 | 8.115 | -0.11 | -1.28 | 8.21 | 8.36 | 8.11 | 38833 |
| 1726612500 | 8.22 | 0.18 | 2.24 | 8.25 | 8.42 | 8.1231 | 96422 |
| 1726526100 | 8.0399999 | -0.17 | -2.07 | 8.18 | 8.3173999 | 8.03 | 14880 |
| 1726266900 | 8.21 | -0.02 | -0.24 | 8.2 | 8.4092 | 8.14 | 21908 |
| 1726180500 | 8.23 | -0.12 | -1.44 | 8.305 | 8.39 | 8.1 | 10055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
