FNGR

FingerMotion (QX) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
FingerMotion Inc (QX) FNGR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.09% 5.42 16:02:40
Open Price Low Price High Price Close Price Prev Close
5.48 5.3901 5.73 5.42 5.48
more quote information »

FNGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.895.955.015.5718,024-0.47-7.98%
1 Month6.406.975.016.1617,977-0.98-15.31%
3 Months4.937.114.305.8620,3770.499.94%
6 Months7.908.003.225.8920,469-2.48-31.39%
1 Year8.5017.003.228.5121,680-3.08-36.24%
3 Years2.9917.000.1726.3514,0822.4381.27%
5 Years0.2017.000.1726.3112,4915.222,610.0%

FNGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 5.42 -0.06 -1.09% 5.48 5.73 5.3901 7,397
Dec 07 2021 5.48 0.14 2.62% 5.21 5.50 5.21 12,093
Dec 06 2021 5.34 -0.17 -3.09% 5.51 5.52 5.01 20,924
Dec 03 2021 5.51 -0.43 -7.24% 5.90 5.90 5.31 21,260
Dec 02 2021 5.94 0.22 3.85% 5.71 5.95 5.51 7,714
Dec 01 2021 5.72 -0.18 -3.05% 5.89 5.95 5.25 28,131
Nov 30 2021 5.90 0.05 0.85% 5.85 5.90 5.81 10,414
Nov 29 2021 5.85 0.01 0.17% 5.875 6.29 5.85 7,765
Nov 26 2021 5.84 -0.08 -1.35% 5.95 6.015 5.80 10,333
Nov 24 2021 5.92 -0.36 -5.73% 6.09 6.09 5.91 22,551
Nov 23 2021 6.28 0.46 7.9% 5.85 6.28 5.85 13,069
Nov 22 2021 5.82 -0.48 -7.62% 6.26 6.345 5.74 40,020
Nov 19 2021 6.30 -0.19 -2.93% 6.40 6.48 6.24 4,959
Nov 18 2021 6.49 -0.10 -1.52% 6.21 6.61 6.21 21,718
Nov 17 2021 6.59 -0.17 -2.51% 6.66 6.66 6.25 6,456
Nov 16 2021 6.76 0.34 5.3% 6.40 6.79 6.30 41,109
Nov 15 2021 6.42 -0.54 -7.76% 6.80 6.80 6.30 22,057
Nov 12 2021 6.96 0.07 1.02% 6.89 6.96 6.62 19,983
Nov 11 2021 6.89 -0.05 -0.72% 6.94 6.94 6.60 11,321
Nov 10 2021 6.94 0.60 9.46% 6.40 6.97 6.40 19,682
Nov 09 2021 6.34 -0.01 -0.16% 6.31 6.40 6.31 2,032
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.