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 (%)
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%)
Aug 01, 2022 1.160 1.210 1.160 1.170 45,707 -0.02(-1.68%)
Jul 29, 2022 1.200 1.200 1.160 1.190 44,767 -0.01(-0.83%)
Jul 28, 2022 1.200 1.210 1.190 1.200 30,154 -0.03(-2.44%)
Jul 27, 2022 1.220 1.230 1.220 1.230 32,276 +0.00(+0.00%)
Jul 26, 2022 1.250 1.270 1.190 1.230 61,295 -0.09(-6.82%)
Jul 25, 2022 1.222 1.320 1.212 1.320 17,653 +0.07(+6.02%)
Jul 22, 2022 1.130 1.270 1.120 1.245 28,759 +0.12(+10.18%)
Jul 21, 2022 1.150 1.150 1.080 1.130 23,574 -0.04(-3.42%)
Jul 20, 2022 1.170 1.170 1.151 1.170 52,917 -0.01(-0.91%)
Jul 19, 2022 1.250 1.250 1.150 1.181 41,120 -0.06(-4.49%)
Jul 18, 2022 1.410 1.410 1.210 1.236 33,572 -0.13(-9.77%)
Jul 15, 2022 1.390 1.390 1.284 1.370 57,095 -0.04(-2.84%)
Jul 14, 2022 1.220 1.410 1.170 1.410 280,149 +0.16(+12.35%)
Jul 13, 2022 1.200 1.290 1.183 1.255 46,923 +0.04(+3.72%)
Jul 12, 2022 1.310 1.340 1.200 1.210 39,102 -0.08(-6.13%)
Jul 11, 2022 1.350 1.350 1.243 1.289 11,730 -0.17(-11.71%)
Jul 08, 2022 1.300 1.460 1.250 1.460 31,774 +0.22(+17.74%)
Jul 07, 2022 1.350 1.440 1.200 1.240 61,696 -0.11(-8.15%)
Jul 06, 2022 1.350 1.380 1.340 1.350 6,478 +0.00(+0.00%)
Jul 05, 2022 1.300 1.385 1.260 1.350 14,869 +0.00(+0.00%)
Jul 01, 2022 1.420 1.420 1.320 1.350 8,796 -0.07(-4.93%)
Jun 30, 2022 1.410 1.600 1.380 1.420 24,238 -0.06(-4.05%)
Jun 29, 2022 1.620 1.620 1.480 1.480 9,221 -0.14(-8.64%)
Jun 28, 2022 1.621 1.640 1.570 1.620 49,330 +0.08(+5.19%)
Jun 27, 2022 1.750 1.750 1.410 1.540 27,517 -0.26(-14.44%)
Jun 24, 2022 1.440 1.800 1.350 1.800 70,753 +0.42(+30.43%)
Jun 23, 2022 1.417 1.417 1.310 1.380 14,488 -0.04(-3.08%)
Jun 22, 2022 1.485 1.539 1.390 1.424 9,952 -0.04(-2.48%)
Jun 21, 2022 1.400 1.600 1.400 1.460 16,952 +0.06(+4.29%)
Jun 17, 2022 1.450 1.480 1.350 1.400 18,607 +0.02(+1.45%)
Jun 16, 2022 1.390 1.420 1.380 1.380 12,471 -0.07(-4.83%)
Jun 15, 2022 1.500 1.770 1.360 1.450 35,774 +0.00(+0.00%)
Jun 14, 2022 1.760 1.765 1.450 1.450 26,134 -0.28(-16.18%)
Jun 13, 2022 1.861 1.940 1.590 1.730 42,784 -0.23(-11.73%)
Jun 10, 2022 2.040 2.080 1.865 1.960 84,542 -0.03(-1.51%)
Jun 09, 2022 1.580 2.300 1.540 1.990 328,100 +0.57(+40.14%)
Jun 08, 2022 1.472 1.500 1.400 1.420 8,314 -0.05(-3.40%)
Jun 07, 2022 1.510 1.730 1.456 1.470 12,070 -0.04(-2.65%)
Jun 06, 2022 1.544 1.574 1.500 1.510 23,970 -0.07(-4.61%)
Jun 03, 2022 1.620 1.620 1.500 1.583 15,466 +0.06(+4.14%)
Jun 02, 2022 1.540 1.610 1.520 1.520 17,583 -0.05(-3.41%)
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.