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:

Fingermotion Inc (NQ: FNGR )

4.340 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.460 2.480 2.420 2.470 5,667 +0.04(+1.65%)
Mar 30, 2022 2.550 2.550 2.400 2.430 13,127 -0.12(-4.71%)
Mar 29, 2022 2.470 2.600 2.450 2.550 24,951 +0.05(+2.00%)
Mar 28, 2022 2.540 2.600 2.460 2.500 12,403 -0.06(-2.34%)
Mar 25, 2022 2.500 2.750 2.400 2.560 10,103 -0.13(-4.83%)
Mar 24, 2022 2.700 2.700 2.570 2.690 24,270 -0.01(-0.37%)
Mar 23, 2022 2.650 2.700 2.570 2.700 12,872 +0.05(+1.89%)
Mar 22, 2022 2.620 2.700 2.620 2.650 12,460 +0.04(+1.53%)
Mar 21, 2022 2.770 2.800 2.607 2.610 40,568 -0.01(-0.38%)
Mar 18, 2022 2.618 2.900 2.618 2.620 16,976 -0.18(-6.43%)
Mar 17, 2022 2.900 2.950 2.730 2.800 16,878 -0.01(-0.36%)
Mar 16, 2022 2.700 2.830 2.600 2.810 3,655 +0.03(+1.08%)
Mar 15, 2022 2.700 2.865 2.620 2.780 4,475 +0.06(+2.21%)
Mar 14, 2022 2.870 2.870 2.720 2.720 13,404 -0.08(-2.86%)
Mar 11, 2022 2.930 2.953 2.781 2.800 16,989 -0.16(-5.25%)
Mar 10, 2022 2.860 2.960 2.825 2.955 25,632 +0.10(+3.33%)
Mar 09, 2022 2.900 2.900 2.765 2.860 24,270 -0.03(-1.04%)
Mar 08, 2022 2.750 2.900 2.740 2.890 31,128 +0.14(+5.09%)
Mar 07, 2022 2.823 2.845 2.750 2.750 19,641 -0.11(-3.85%)
Mar 04, 2022 2.890 2.990 2.700 2.860 27,577 +0.14(+5.15%)
Mar 03, 2022 2.680 2.780 2.670 2.720 13,752 -0.08(-2.82%)
Mar 02, 2022 2.876 2.900 2.775 2.799 3,535 -0.01(-0.39%)
Mar 01, 2022 2.900 2.990 2.660 2.810 22,725 -0.05(-1.75%)
Feb 28, 2022 3.037 3.038 2.820 2.860 30,337 -0.11(-3.70%)
Feb 25, 2022 2.830 3.048 2.970 2.970 33,336 +0.10(+3.48%)
Feb 24, 2022 2.910 2.900 2.710 2.870 13,050 -0.05(-1.71%)
Feb 23, 2022 2.880 2.990 2.875 2.920 24,363 +0.04(+1.21%)
Feb 22, 2022 3.060 3.060 2.810 2.885 48,118 -0.04(-1.20%)
Feb 18, 2022 2.920 0 +0.07(+2.46%)
Feb 17, 2022 2.500 2.850 2.090 2.850 103,277 +0.29(+11.33%)
Feb 16, 2022 2.700 2.737 2.030 2.560 108,657 -0.19(-6.91%)
Feb 15, 2022 2.990 3.000 2.670 2.750 33,655 -0.25(-8.33%)
Feb 14, 2022 3.430 3.430 2.743 3.000 71,034 -0.43(-12.54%)
Feb 11, 2022 3.750 3.830 3.320 3.430 33,060 -0.38(-9.97%)
Feb 10, 2022 3.850 3.947 3.780 3.810 9,485 -0.05(-1.30%)
Feb 09, 2022 3.750 3.950 3.750 3.860 13,094 +0.10(+2.66%)
Feb 08, 2022 3.810 3.912 3.750 3.760 23,536 -0.14(-3.47%)
Feb 07, 2022 3.900 4.000 3.831 3.895 37,511 -0.00(-0.13%)
Feb 04, 2022 4.390 4.390 3.880 3.900 54,702 -0.34(-8.02%)
Feb 03, 2022 4.400 4.490 4.240 4.240 24,078 -0.19(-4.29%)
Feb 02, 2022 4.660 4.700 4.407 4.430 28,147 -0.18(-3.90%)
Feb 01, 2022 4.950 4.960 4.610 4.610 30,074 -0.24(-4.95%)
Jan 31, 2022 4.930 5.000 4.801 4.850 12,285 -0.03(-0.61%)
Jan 28, 2022 5.000 5.000 4.800 4.880 11,069 -0.12(-2.40%)
Jan 27, 2022 5.000 5.000 4.840 5.000 26,258 +0.10(+2.04%)
Jan 26, 2022 5.080 5.080 4.900 4.900 15,140 -0.11(-2.20%)
Jan 25, 2022 5.070 5.080 4.790 5.010 9,937 +0.01(+0.20%)
Jan 24, 2022 5.108 5.219 4.730 5.000 26,705 +0.00(+0.00%)
Jan 21, 2022 5.020 5.090 4.860 5.000 20,663 -0.20(-3.85%)
Jan 20, 2022 4.880 5.270 4.880 5.200 30,951 +0.19(+3.79%)
Jan 19, 2022 5.157 5.220 4.900 5.010 15,622 -0.01(-0.20%)
Jan 18, 2022 4.860 5.100 4.860 5.020 16,773 -0.08(-1.57%)
Jan 14, 2022 5.100 0 +0.10(+2.00%)
Jan 13, 2022 5.220 5.340 4.970 5.000 14,666 -0.24(-4.49%)
Jan 12, 2022 5.350 5.350 5.130 5.235 10,739 -0.11(-2.15%)
Jan 11, 2022 5.025 5.385 5.000 5.350 17,595 +0.30(+5.94%)
Jan 10, 2022 5.000 5.100 4.903 5.050 29,205 -0.16(-3.07%)
Jan 07, 2022 5.020 5.348 4.945 5.210 62,334 +0.03(+0.48%)
Jan 06, 2022 5.340 5.340 5.000 5.185 19,399 -0.16(-2.90%)
Jan 05, 2022 5.600 5.650 5.000 5.340 44,225 -0.51(-8.72%)
Jan 04, 2022 6.000 6.303 5.750 5.850 28,815 -0.22(-3.62%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.