Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (TSX: FRX )

9.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.21 12.21 12.05 12.05 1,584 +0.30(+2.55%)
Oct 30, 2017 12.32 12.32 11.75 11.75 1,791 -0.62(-5.01%)
Oct 27, 2017 12.45 12.45 11.90 12.37 5,100 -0.33(-2.60%)
Oct 26, 2017 12.50 12.74 12.50 12.70 2,340 +0.10(+0.79%)
Oct 25, 2017 12.90 12.90 12.60 12.60 2,020 -0.28(-2.17%)
Oct 24, 2017 12.50 12.88 12.50 12.88 200 +0.02(+0.16%)
Oct 23, 2017 13.10 13.10 12.86 12.86 800 -0.24(-1.83%)
Oct 20, 2017 13.10 13.10 13.10 13.10 1,500 +0.06(+0.46%)
Oct 19, 2017 12.60 13.04 12.58 13.04 2,400 -0.06(-0.46%)
Oct 18, 2017 12.54 13.29 11.67 13.10 9,465 +0.12(+0.92%)
Oct 17, 2017 12.94 13.07 12.59 12.98 5,500 +0.04(+0.31%)
Oct 16, 2017 14.50 14.50 12.55 12.94 9,492 -2.36(-15.42%)
Oct 13, 2017 15.42 15.42 15.26 15.30 500 -0.33(-2.11%)
Oct 12, 2017 15.02 16.10 15.02 15.63 3,932 +0.73(+4.90%)
Oct 11, 2017 15.25 15.51 14.90 14.90 2,196 -0.08(-0.53%)
Oct 10, 2017 15.44 15.80 14.61 14.98 10,256 +0.47(+3.24%)
Oct 06, 2017 14.98 15.05 14.45 14.51 1,237 +0.11(+0.76%)
Oct 05, 2017 14.49 14.49 14.00 14.40 3,156 +0.10(+0.70%)
Oct 04, 2017 14.56 14.56 14.30 14.30 937 -0.18(-1.24%)
Oct 03, 2017 14.73 14.75 14.20 14.48 4,250 +0.01(+0.07%)
Oct 02, 2017 14.26 14.72 14.02 14.47 4,818 +0.79(+5.77%)
Sep 29, 2017 14.27 14.27 13.66 13.68 1,380 -0.32(-2.29%)
Sep 28, 2017 14.20 14.40 13.90 14.00 10,135 -0.53(-3.65%)
Sep 27, 2017 14.74 14.80 14.53 14.53 2,905 +0.41(+2.90%)
Sep 26, 2017 13.95 14.12 13.94 14.12 300 -0.27(-1.88%)
Sep 25, 2017 13.89 14.48 13.89 14.39 3,846 -0.66(-4.39%)
Sep 22, 2017 15.00 15.18 15.00 15.05 3,639 +0.25(+1.69%)
Sep 21, 2017 14.87 14.87 14.80 14.80 200 +0.74(+5.26%)
Sep 20, 2017 13.75 14.35 13.75 14.06 6,120 +0.50(+3.69%)
Sep 19, 2017 13.64 13.64 13.15 13.56 1,102 +0.56(+4.31%)
Sep 18, 2017 13.89 14.25 13.00 13.00 8,405 -1.25(-8.77%)
Sep 15, 2017 14.99 15.34 14.25 14.25 6,306 -0.65(-4.36%)
Sep 14, 2017 15.24 16.23 14.55 14.90 16,535 +0.40(+2.76%)
Sep 13, 2017 10.50 14.50 10.50 14.50 8,885 +3.75(+34.88%)
Sep 12, 2017 9.990 10.75 9.990 10.75 10,196 +0.75(+7.50%)
Sep 11, 2017 9.350 10.00 9.280 10.00 12,425 +0.96(+10.62%)
Sep 08, 2017 8.950 9.250 8.950 9.040 6,553 -0.13(-1.42%)
Sep 06, 2017 9.170 9.170 9.170 0 +0.02(+0.22%)
Sep 05, 2017 8.650 9.150 8.590 9.150 7,049 +0.45(+5.17%)
Sep 01, 2017 8.840 8.840 8.700 8.700 800 -0.08(-0.91%)
Aug 31, 2017 8.310 9.020 8.310 8.780 1,820 -0.22(-2.44%)
Aug 30, 2017 8.730 9.610 8.490 9.000 13,521 +0.26(+2.97%)
Aug 29, 2017 8.950 8.950 8.600 8.740 22,049 -0.21(-2.35%)
Aug 28, 2017 9.050 9.050 8.620 8.950 12,793 -0.15(-1.65%)
Aug 25, 2017 8.900 9.500 8.900 9.100 6,378 +0.36(+4.12%)
Aug 24, 2017 8.800 9.250 8.420 8.740 3,783 +0.22(+2.58%)
Aug 23, 2017 9.000 9.100 8.520 8.520 7,215 -0.39(-4.38%)
Aug 22, 2017 8.510 9.200 8.290 8.910 5,902 +0.11(+1.25%)
Aug 21, 2017 8.690 8.920 8.690 8.800 2,300 +0.38(+4.51%)
Aug 18, 2017 8.750 8.820 8.420 8.420 8,600 -0.36(-4.10%)
Aug 17, 2017 8.500 8.970 8.410 8.780 11,248 +0.30(+3.54%)
Aug 16, 2017 8.230 8.500 8.230 8.480 2,816 -0.19(-2.19%)
Aug 15, 2017 8.520 8.940 8.520 8.670 2,996 -0.01(-0.12%)
Aug 14, 2017 8.750 8.750 8.680 8.680 366 -0.07(-0.80%)
Aug 11, 2017 8.340 8.750 8.300 8.750 5,100 +0.43(+5.17%)
Aug 10, 2017 8.770 8.820 8.310 8.320 2,795 -0.55(-6.20%)
Aug 09, 2017 8.800 8.870 8.200 8.870 6,110 -0.11(-1.22%)
Aug 08, 2017 8.200 8.980 7.750 8.980 31,510 +0.73(+8.85%)
Aug 04, 2017 7.900 8.250 7.900 8.250 4,781 +0.35(+4.43%)
Aug 03, 2017 7.900 7.900 7.900 7.900 600 +0.37(+4.91%)
Aug 02, 2017 7.580 7.730 7.400 7.530 2,975 -0.12(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.