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 (%)
May 31, 2017 5.390 5.390 5.070 5.070 602 -0.43(-7.82%)
May 30, 2017 5.070 5.500 5.070 5.500 6,225 +0.10(+1.85%)
May 26, 2017 5.400 5.400 5.400 0 +0.02(+0.37%)
May 25, 2017 5.280 5.380 5.020 5.380 3,501 +0.28(+5.49%)
May 24, 2017 4.780 5.100 4.780 5.100 5,891 -0.01(-0.20%)
May 23, 2017 4.880 5.110 4.880 5.110 2,239 +0.03(+0.59%)
May 19, 2017 5.090 5.090 4.900 5.080 4,004 +0.20(+4.10%)
May 18, 2017 5.090 5.100 4.610 4.880 10,500 -0.12(-2.40%)
May 17, 2017 4.610 5.000 4.610 5.000 4,066 +0.00(+0.00%)
May 16, 2017 5.020 5.020 4.820 5.000 1,764 +0.00(+0.00%)
May 15, 2017 4.500 5.000 4.500 5.000 5,333 +0.50(+11.11%)
May 12, 2017 4.500 4.500 4.500 4.500 2,589 +0.06(+1.35%)
May 11, 2017 4.420 4.440 4.220 4.440 3,626 +0.20(+4.72%)
May 10, 2017 4.360 4.360 4.240 4.240 400 -0.01(-0.24%)
May 09, 2017 4.400 4.400 4.130 4.250 2,987 +0.14(+3.41%)
May 08, 2017 4.490 4.500 4.110 4.110 3,375 -0.39(-8.67%)
May 05, 2017 4.490 4.500 4.490 4.500 3,100 +0.11(+2.51%)
May 04, 2017 4.510 4.510 4.390 4.390 4,642 -0.21(-4.57%)
May 03, 2017 4.650 4.650 4.600 4.600 2,471 +0.10(+2.22%)
May 02, 2017 4.500 4.500 4.500 4.500 102 +0.39(+9.49%)
May 01, 2017 4.550 4.550 4.110 4.110 3,930 -0.74(-15.26%)
Apr 28, 2017 4.750 4.850 4.750 4.850 1,425 -0.10(-2.02%)
Apr 27, 2017 5.000 5.050 4.950 4.950 3,857 -0.10(-1.98%)
Apr 26, 2017 5.000 5.050 5.000 5.050 12,985 -0.05(-0.98%)
Apr 25, 2017 5.100 5.100 5.100 5.100 820 +0.09(+1.80%)
Apr 24, 2017 4.850 5.010 4.850 5.010 1,302 +0.00(+0.00%)
Apr 21, 2017 4.890 5.010 4.890 5.010 923 +0.11(+2.24%)
Apr 20, 2017 5.150 5.150 4.700 4.900 1,422 +0.10(+2.08%)
Apr 19, 2017 4.690 4.950 4.690 4.800 5,298 +0.11(+2.35%)
Apr 18, 2017 5.100 5.200 4.690 4.690 3,228 -0.41(-8.04%)
Apr 17, 2017 5.270 5.400 5.090 5.100 12,566 -0.40(-7.27%)
Apr 13, 2017 5.900 5.900 5.250 5.500 12,537 -0.48(-8.03%)
Apr 12, 2017 5.340 5.980 5.340 5.980 9,252 +0.63(+11.78%)
Apr 11, 2017 5.050 5.350 5.050 5.350 16,037 +0.40(+8.08%)
Apr 10, 2017 4.880 4.950 4.750 4.950 15,742 +0.10(+2.06%)
Apr 07, 2017 4.150 4.850 4.150 4.850 7,601 +0.37(+8.26%)
Apr 06, 2017 4.600 4.600 4.480 4.480 1,800 -0.09(-1.97%)
Apr 05, 2017 4.050 4.570 4.050 4.570 3,097 +0.54(+13.40%)
Apr 04, 2017 4.880 4.880 3.870 4.030 4,200 -0.85(-17.42%)
Apr 03, 2017 4.340 4.880 3.750 4.880 8,271 +0.78(+19.02%)
Mar 31, 2017 3.850 4.100 3.850 4.100 14,147 +0.15(+3.80%)
Mar 30, 2017 3.500 3.950 3.500 3.950 2,547 +0.46(+13.18%)
Mar 29, 2017 3.490 3.490 3.490 3.490 1,400 +0.19(+5.76%)
Mar 28, 2017 3.300 3.300 3.300 3.300 1,152 +0.10(+3.12%)
Mar 23, 2017 3.200 3.200 3.200 0 +0.05(+1.59%)
Mar 21, 2017 3.150 3.150 3.150 0 -0.10(-3.08%)
Mar 17, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Mar 15, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 14, 2017 3.200 3.200 3.200 3.200 100 -0.01(-0.31%)
Mar 09, 2017 3.210 3.210 3.210 0 -0.24(-6.96%)
Mar 06, 2017 3.450 3.450 3.450 18 +0.01(+0.29%)
Mar 03, 2017 3.430 3.440 3.430 3.440 1,000 +0.09(+2.69%)
Mar 02, 2017 3.270 3.350 3.250 3.350 3,073 -0.16(-4.56%)
Mar 01, 2017 3.430 3.510 3.430 3.510 473 +0.06(+1.74%)
Feb 28, 2017 3.320 3.500 3.140 3.450 16,952 -0.65(-15.85%)
Feb 27, 2017 3.840 4.100 3.840 4.100 7,963 +0.55(+15.49%)
Feb 24, 2017 3.060 3.770 3.060 3.550 6,835 -0.13(-3.53%)
Feb 23, 2017 3.400 3.680 3.400 3.680 2,681 +0.32(+9.52%)
Feb 22, 2017 3.790 3.790 3.360 3.360 3,928 -0.52(-13.40%)
Feb 21, 2017 3.250 3.910 3.250 3.880 11,375 +0.70(+22.01%)
Feb 17, 2017 3.180 3.180 3.180 0 -0.02(-0.63%)
Feb 16, 2017 3.080 3.200 3.080 3.200 2,005 +0.00(+0.00%)
Feb 15, 2017 3.100 3.200 3.020 3.200 575 -0.05(-1.54%)
Feb 14, 2017 2.960 3.280 2.960 3.250 9,983 +0.30(+10.17%)
Feb 13, 2017 3.000 3.120 2.950 2.950 1,382 +0.15(+5.36%)
Feb 09, 2017 2.800 2.800 2.800 0 -0.14(-4.76%)
Feb 08, 2017 2.710 2.940 2.710 2.940 1,250 +0.00(+0.00%)
Feb 06, 2017 2.940 2.940 2.940 0 +0.22(+8.09%)
Feb 03, 2017 2.720 2.720 2.720 2.720 2,170 +0.00(+0.00%)
Feb 02, 2017 2.740 2.850 2.720 2.720 1,487 -0.03(-1.09%)
Feb 01, 2017 2.750 2.940 2.750 2.750 2,025 +0.13(+4.96%)
Jan 31, 2017 2.720 2.720 2.620 2.620 736 -0.10(-3.68%)
Jan 30, 2017 2.800 2.800 2.630 2.720 700 -0.16(-5.56%)
Jan 27, 2017 2.800 2.880 2.800 2.880 3,940 +0.08(+2.86%)
Jan 26, 2017 2.600 2.830 2.600 2.800 3,300 +0.20(+7.69%)
Jan 25, 2017 2.540 2.600 2.540 2.600 3,500 +0.15(+6.12%)
Jan 24, 2017 2.460 2.460 2.450 2.450 3,466 +0.03(+1.24%)
Jan 23, 2017 2.540 2.540 2.420 2.420 2,900 -0.12(-4.72%)
Jan 20, 2017 2.590 2.590 2.540 2.540 200 -0.29(-10.25%)
Jan 19, 2017 2.580 2.830 2.580 2.830 811 -0.01(-0.35%)
Jan 18, 2017 2.840 2.840 2.560 2.840 3,233 +0.20(+7.58%)
Jan 17, 2017 2.840 2.840 2.640 2.640 3,400 -0.10(-3.65%)
Jan 13, 2017 2.740 2.740 2.740 0 +0.04(+1.48%)
Jan 12, 2017 2.700 2.700 2.700 2.700 1,014 +0.08(+3.05%)
Jan 06, 2017 2.620 2.620 2.620 1 -0.03(-1.13%)
Jan 04, 2017 2.650 2.650 2.650 37 +0.04(+1.53%)
Jan 03, 2017 2.610 2.610 2.610 2.610 733 +0.00(+0.00%)
Dec 30, 2016 2.610 2.610 2.610 0 -0.24(-8.42%)
Dec 29, 2016 2.550 2.880 2.550 2.850 3,033 +0.42(+17.28%)
Dec 28, 2016 2.490 2.500 2.430 2.430 5,279 +0.13(+5.65%)
Dec 23, 2016 2.300 2.300 2.300 0 -0.10(-4.17%)
Dec 22, 2016 2.390 2.400 2.390 2.400 2,233 +0.00(+0.00%)
Dec 21, 2016 2.400 2.400 2.400 2.400 100 +0.01(+0.42%)
Dec 20, 2016 2.390 2.390 2.390 2.390 1,227 +0.00(+0.00%)
Dec 19, 2016 2.640 2.640 2.390 2.390 1,100 -0.25(-9.47%)
Dec 16, 2016 2.500 2.640 2.340 2.640 6,785 +0.01(+0.38%)
Dec 15, 2016 2.600 2.630 2.600 2.630 578 -0.02(-0.75%)
Dec 09, 2016 2.650 2.650 2.650 0 +0.29(+12.29%)
Dec 08, 2016 2.310 2.490 2.310 2.360 658 -0.13(-5.22%)
Dec 01, 2016 2.490 2.490 2.490 0 +0.13(+5.51%)
Nov 30, 2016 2.350 2.360 2.350 2.360 3,081 +0.01(+0.43%)
Nov 29, 2016 2.410 2.410 2.350 2.350 200 -0.32(-11.99%)
Nov 21, 2016 2.670 2.670 2.670 0 +0.08(+3.09%)
Nov 18, 2016 2.320 2.590 2.320 2.590 3,833 +0.15(+6.15%)
Nov 16, 2016 2.440 2.440 2.440 0 -0.02(-0.81%)
Nov 15, 2016 2.460 2.460 2.460 2.460 137 +0.24(+10.81%)
Nov 14, 2016 2.500 2.500 2.220 2.220 795 -0.17(-7.11%)
Nov 11, 2016 2.390 2.390 2.390 2.390 400 +0.18(+8.14%)
Nov 10, 2016 2.220 2.220 2.210 2.210 500 -0.19(-7.92%)
Nov 08, 2016 2.400 2.400 2.400 27 +0.04(+1.69%)
Nov 07, 2016 2.400 2.400 2.360 2.360 7,236 -0.39(-14.18%)
Nov 04, 2016 2.500 2.750 2.500 2.750 2,300 +0.39(+16.53%)
Nov 03, 2016 2.390 2.400 2.360 2.360 1,800 +0.00(+0.00%)
Nov 02, 2016 2.490 2.490 2.360 2.360 2,100 -0.19(-7.45%)
Oct 28, 2016 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 27, 2016 2.550 2.550 2.550 2.550 4,573 -0.14(-5.20%)
Oct 24, 2016 2.690 2.690 2.690 73 +0.14(+5.49%)
Oct 20, 2016 2.550 2.550 2.550 0 -0.10(-3.77%)
Oct 19, 2016 2.550 2.650 2.550 2.650 4,300 +0.02(+0.76%)
Oct 18, 2016 2.570 2.630 2.570 2.630 909 +0.08(+3.14%)
Oct 13, 2016 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 12, 2016 2.550 2.550 2.550 2.550 340 +0.00(+0.00%)
Oct 11, 2016 2.380 2.550 2.300 2.550 16,153 -0.01(-0.39%)
Oct 07, 2016 2.560 2.560 2.560 0 +0.00(+0.00%)
Oct 06, 2016 2.570 2.570 2.560 2.560 1,333 -0.01(-0.39%)
Oct 05, 2016 2.570 2.570 2.570 2.570 100 -0.01(-0.39%)
Oct 03, 2016 2.580 2.580 2.580 0 +0.08(+3.20%)
Sep 30, 2016 2.410 2.670 2.410 2.500 2,738 -0.17(-6.37%)
Sep 29, 2016 2.670 2.670 2.670 2.670 28 +0.00(+0.00%)
Sep 28, 2016 2.670 2.670 2.670 2.670 27 +0.00(+0.00%)
Sep 27, 2016 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Sep 23, 2016 2.670 2.670 2.670 6 -0.03(-1.11%)
Sep 22, 2016 2.650 2.700 2.650 2.700 900 +0.00(+0.00%)
Sep 21, 2016 2.680 2.750 2.370 2.700 16,500 +0.02(+0.75%)
Sep 19, 2016 2.680 2.680 2.680 3 +0.03(+1.13%)
Sep 15, 2016 2.650 2.650 2.650 0 -0.03(-1.12%)
Sep 14, 2016 2.680 2.680 2.680 2.680 500 +0.00(+0.00%)
Sep 13, 2016 2.680 2.680 2.680 2.680 2,000 +0.06(+2.29%)
Sep 12, 2016 2.650 2.650 2.600 2.620 1,129 -0.01(-0.38%)
Sep 09, 2016 2.630 2.630 2.630 2.630 100 +0.04(+1.54%)
Sep 08, 2016 2.590 2.590 2.590 2.590 100 -0.01(-0.38%)
Sep 07, 2016 2.600 2.600 2.570 2.600 900 +0.00(+0.00%)
Sep 06, 2016 2.600 2.610 2.600 2.600 969 -0.08(-2.99%)
Aug 31, 2016 2.680 2.680 2.680 0 +0.10(+3.88%)
Aug 25, 2016 2.580 2.580 2.580 0 +0.12(+4.88%)
Aug 23, 2016 2.460 2.460 2.460 0 +0.05(+2.07%)
Aug 22, 2016 2.460 2.460 2.410 2.410 22,633 -0.04(-1.63%)
Aug 18, 2016 2.450 2.450 2.450 0 -0.19(-7.20%)
Aug 16, 2016 2.640 2.640 2.640 0 +0.00(+0.00%)
Aug 15, 2016 2.650 2.650 2.640 2.640 733 -0.01(-0.38%)
Aug 12, 2016 2.750 2.750 2.650 2.650 10,200 -0.15(-5.36%)
Aug 10, 2016 2.800 2.800 2.800 0 +0.09(+3.32%)
Aug 09, 2016 2.710 2.710 2.710 2.710 1,500 -0.09(-3.21%)
Aug 03, 2016 2.800 2.800 2.800 0 -0.11(-3.78%)
Aug 02, 2016 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Jul 29, 2016 2.910 2.910 2.910 0 +0.19(+6.99%)
Jul 26, 2016 2.720 2.720 2.720 3 -0.03(-1.09%)
Jul 22, 2016 2.750 2.750 2.750 0 -0.04(-1.43%)
Jul 20, 2016 2.790 2.790 2.790 0 +0.00(+0.00%)
Jul 19, 2016 2.800 2.820 2.790 2.790 3,900 -0.05(-1.76%)
Jul 18, 2016 2.780 2.850 2.780 2.840 1,400 -0.04(-1.39%)
Jul 15, 2016 2.700 3.000 2.630 2.880 13,162 -0.02(-0.69%)
Jul 13, 2016 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 12, 2016 3.000 3.000 2.900 2.900 911 +0.15(+5.45%)
Jul 08, 2016 2.750 2.750 2.750 0 -0.05(-1.79%)
Jul 07, 2016 2.800 2.800 400 +0.05(+1.82%)
Jul 05, 2016 2.750 2.750 2.640 2.750 3,175 -0.40(-12.70%)
Jun 29, 2016 3.150 3.150 3.150 0 +0.35(+12.50%)
Jun 28, 2016 2.800 2.800 2.800 2.800 333 -0.02(-0.71%)
Jun 27, 2016 2.600 2.820 2.600 2.820 475 -0.07(-2.42%)
Jun 24, 2016 2.000 3.220 2.000 2.890 3,033 +0.06(+2.12%)
Jun 23, 2016 2.840 2.840 2.700 2.830 533 +0.08(+2.91%)
Jun 22, 2016 2.880 2.880 2.750 2.750 2,604 -0.16(-5.50%)
Jun 21, 2016 2.900 2.920 2.900 2.910 25,300 +0.01(+0.34%)
Jun 20, 2016 2.900 2.900 2.890 2.900 748 +0.00(+0.00%)
Jun 17, 2016 2.900 2.900 2.900 2.900 300 -0.27(-8.52%)
Jun 15, 2016 3.170 3.170 3.170 0 -0.05(-1.55%)
Jun 09, 2016 3.220 3.220 3.220 37 +0.12(+3.87%)
Jun 06, 2016 3.100 3.100 3.100 0 -0.02(-0.64%)
Jun 02, 2016 3.120 3.120 3.120 0 -0.12(-3.70%)
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.