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 )

4.130 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 4.120 4.190 3.870 4.130 165,319 +0.01(+0.24%)
Dec 06, 2022 4.050 4.190 3.910 4.120 119,067 +0.12(+3.00%)
Dec 05, 2022 4.340 4.400 3.920 4.000 191,998 -0.34(-7.83%)
Dec 02, 2022 4.280 4.660 4.200 4.340 203,906 +0.02(+0.46%)
Dec 01, 2022 4.200 4.640 4.150 4.320 218,755 +0.08(+1.89%)
Nov 30, 2022 4.080 4.270 3.900 4.240 382,782 +0.19(+4.69%)
Nov 29, 2022 3.990 4.470 3.870 4.050 561,238 +0.10(+2.53%)
Nov 28, 2022 4.030 4.160 3.810 3.950 409,250 -0.33(-7.71%)
Nov 25, 2022 4.710 4.850 4.210 4.280 349,536 -0.62(-12.65%)
Nov 23, 2022 4.860 5.190 4.600 4.900 397,718 -0.16(-3.16%)
Nov 22, 2022 5.480 5.523 4.970 5.060 314,328 -0.52(-9.32%)
Nov 21, 2022 5.600 5.650 5.210 5.580 295,829 -0.28(-4.78%)
Nov 18, 2022 5.220 5.900 5.220 5.860 469,196 +0.76(+14.90%)
Nov 17, 2022 5.350 5.440 5.080 5.100 197,526 -0.34(-6.25%)
Nov 16, 2022 5.670 5.800 5.350 5.440 197,956 -0.26(-4.56%)
Nov 15, 2022 6.100 6.150 5.600 5.700 363,197 -0.29(-4.84%)
Nov 14, 2022 6.550 6.730 5.950 5.990 263,921 -0.52(-7.99%)
Nov 11, 2022 6.070 6.620 5.890 6.510 383,043 +0.28(+4.49%)
Nov 10, 2022 6.820 6.820 6.110 6.230 531,286 -0.45(-6.74%)
Nov 09, 2022 6.670 6.735 6.190 6.680 176,255 +0.07(+1.06%)
Nov 08, 2022 6.600 6.840 5.910 6.610 625,671 +0.00(+0.00%)
Nov 07, 2022 6.700 7.162 6.570 6.610 233,318 -0.10(-1.49%)
Nov 04, 2022 6.850 6.990 6.510 6.710 369,537 -0.14(-2.04%)
Nov 03, 2022 7.460 7.550 6.825 6.850 364,876 -0.82(-10.69%)
Nov 02, 2022 7.900 8.190 7.350 7.670 649,732 -0.08(-1.03%)
Nov 01, 2022 7.370 7.750 7.101 7.750 376,171 +0.40(+5.44%)
Oct 31, 2022 7.100 7.880 7.070 7.350 1,299,322 +0.41(+5.91%)
Oct 28, 2022 6.300 7.000 6.300 6.940 601,454 +0.18(+2.66%)
Oct 27, 2022 6.350 6.810 6.000 6.760 983,994 +0.45(+7.13%)
Oct 26, 2022 6.660 7.330 6.130 6.310 1,104,608 -0.37(-5.54%)
Oct 25, 2022 6.540 6.750 6.350 6.680 544,542 +0.14(+2.14%)
Oct 24, 2022 6.550 6.960 6.310 6.540 987,257 -0.49(-6.97%)
Oct 21, 2022 7.450 7.910 6.800 7.030 2,017,591 -0.54(-7.13%)
Oct 20, 2022 5.460 7.690 5.290 7.570 4,803,397 +1.79(+30.97%)
Oct 19, 2022 5.010 6.090 5.010 5.780 1,913,627 +0.57(+10.94%)
Oct 18, 2022 4.690 5.440 4.610 5.210 1,799,956 +0.31(+6.33%)
Oct 17, 2022 6.880 7.150 4.820 4.900 2,441,345 -1.73(-26.09%)
Oct 14, 2022 8.870 9.440 6.110 6.630 3,534,238 -1.97(-22.91%)
Oct 13, 2022 9.100 9.480 8.570 8.600 2,476,705 -0.35(-3.91%)
Oct 12, 2022 8.090 9.795 7.920 8.950 13,044,113 +1.04(+13.15%)
Oct 11, 2022 8.000 8.500 7.620 7.910 4,376,295 +0.01(+0.13%)
Oct 10, 2022 7.380 8.500 7.020 7.900 7,412,732 +0.52(+7.05%)
Oct 07, 2022 6.500 8.100 6.250 7.380 6,702,529 +0.20(+2.79%)
Oct 06, 2022 8.000 8.200 6.570 7.180 8,869,874 -1.68(-18.96%)
Oct 05, 2022 6.320 9.360 5.250 8.860 25,357,952 +2.00(+29.15%)
Oct 04, 2022 7.770 7.860 4.940 6.860 25,931,960 +0.36(+5.54%)
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.