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 )

4.280 -0.620 (-12.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 4.210 6.500 4.180 6.500 73,242,928 +3.13(+92.88%)
Sep 30, 2022 1.820 3.770 1.820 3.370 31,728,868 +1.52(+82.16%)
Sep 29, 2022 1.590 2.090 1.370 1.850 2,657,619 +0.15(+8.82%)
Sep 28, 2022 1.050 1.930 1.050 1.700 4,653,942 +0.64(+60.50%)
Sep 27, 2022 0.8100 1.080 0.8000 1.059 1,061,786 +0.27(+34.14%)
Sep 26, 2022 0.6655 0.8200 0.6301 0.7896 132,316 +0.13(+19.65%)
Sep 23, 2022 0.6645 0.6655 0.6420 0.6599 43,032 +0.04(+6.44%)
Sep 22, 2022 0.6700 0.6729 0.6200 0.6200 153,800 -0.06(-8.82%)
Sep 21, 2022 0.6933 0.6997 0.6701 0.6800 4,161 -0.02(-2.84%)
Sep 20, 2022 0.7000 0.7162 0.6500 0.6999 34,575 -0.00(-0.01%)
Sep 19, 2022 0.6539 0.7297 0.6539 0.7000 53,190 +0.00(+0.00%)
Sep 16, 2022 0.7100 0.7297 0.6900 0.7000 34,716 -0.01(-1.41%)
Sep 15, 2022 0.7272 0.7273 0.6817 0.7100 30,144 -0.02(-2.31%)
Sep 14, 2022 0.6929 0.7347 0.6700 0.7268 41,188 +0.02(+2.93%)
Sep 13, 2022 0.7100 0.7100 0.6932 0.7061 20,513 +0.01(+0.83%)
Sep 12, 2022 0.7599 0.7600 0.7000 0.7003 83,120 -0.06(-7.86%)
Sep 09, 2022 0.7900 0.8477 0.7169 0.7600 238,575 -0.09(-10.37%)
Sep 08, 2022 0.8200 0.8700 0.7961 0.8479 208,212 +0.02(+2.16%)
Sep 07, 2022 0.8500 0.8500 0.8000 0.8300 93,360 -0.02(-2.47%)
Sep 06, 2022 0.8700 0.8700 0.8300 0.8510 43,335 -0.04(-4.78%)
Sep 02, 2022 0.8648 0.9000 0.8453 0.8937 144,723 -0.01(-0.70%)
Sep 01, 2022 0.9300 0.9300 0.8802 0.9000 14,360 -0.03(-3.23%)
Aug 31, 2022 0.8501 0.9377 0.8501 0.9300 80,313 +0.01(+0.79%)
Aug 30, 2022 0.9301 0.9500 0.8300 0.9227 143,785 +0.02(+2.52%)
Aug 29, 2022 0.9550 0.9799 0.8900 0.9000 23,007 -0.03(-3.11%)
Aug 26, 2022 0.9628 0.9850 0.8672 0.9289 59,310 -0.03(-2.83%)
Aug 25, 2022 0.9888 1.000 0.9200 0.9560 60,026 -0.07(-7.18%)
Aug 24, 2022 0.9800 1.055 0.9202 1.030 303,856 +0.03(+3.03%)
Aug 23, 2022 0.9622 1.030 0.9471 0.9997 25,350 +0.01(+0.56%)
Aug 22, 2022 0.9700 1.000 0.8800 0.9941 104,358 +0.02(+1.68%)
Aug 19, 2022 0.9800 0.9990 0.9115 0.9777 92,932 +0.00(+0.28%)
Aug 18, 2022 1.000 1.000 0.9419 0.9750 44,387 -0.01(-0.51%)
Aug 17, 2022 0.9703 1.000 0.9379 0.9800 30,841 -0.01(-1.01%)
Aug 16, 2022 0.9894 1.020 0.9402 0.9900 104,964 -0.03(-2.94%)
Aug 15, 2022 1.000 1.020 0.9700 1.020 74,445 +0.00(+0.00%)
Aug 12, 2022 1.090 1.296 1.000 1.020 343,358 -0.12(-10.53%)
Aug 11, 2022 1.080 1.440 1.070 1.140 158,958 +0.06(+5.56%)
Aug 10, 2022 1.060 1.080 0.9100 1.080 247,963 +0.02(+1.89%)
Aug 09, 2022 1.100 1.101 1.000 1.060 31,928 -0.04(-3.64%)
Aug 08, 2022 1.130 1.130 1.020 1.100 92,427 -0.02(-1.79%)
Aug 05, 2022 1.110 1.120 1.080 1.120 51,365 +0.00(+0.00%)
Aug 04, 2022 1.130 1.150 1.100 1.120 24,803 -0.05(-4.27%)
Aug 03, 2022 1.160 1.200 1.105 1.170 74,318 -0.01(-0.85%)
Aug 02, 2022 1.200 1.200 1.170 1.180 39,184 +0.01(+0.85%)
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.