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 )

3.930 +0.150 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.690 4.090 3.690 3.930 119,784 +0.15(+3.97%)
Jan 26, 2023 3.830 3.890 3.690 3.780 68,200 +0.01(+0.27%)
Jan 25, 2023 3.600 3.890 3.600 3.770 72,574 +0.07(+1.89%)
Jan 24, 2023 3.790 3.910 3.650 3.700 62,909 -0.09(-2.37%)
Jan 23, 2023 3.690 3.990 3.660 3.790 150,268 +0.04(+1.07%)
Jan 20, 2023 3.600 3.780 3.500 3.750 106,239 +0.18(+5.04%)
Jan 19, 2023 3.640 3.750 3.520 3.570 97,800 -0.04(-1.11%)
Jan 18, 2023 3.990 3.990 3.610 3.610 171,416 -0.37(-9.30%)
Jan 17, 2023 4.000 4.420 3.870 3.980 249,613 -0.05(-1.24%)
Jan 13, 2023 3.940 4.100 3.761 4.030 149,100 +0.16(+4.13%)
Jan 12, 2023 4.160 4.200 3.800 3.870 173,822 -0.34(-8.08%)
Jan 11, 2023 3.880 4.390 3.833 4.210 261,228 +0.31(+7.95%)
Jan 10, 2023 3.730 4.021 3.730 3.900 137,704 +0.06(+1.56%)
Jan 09, 2023 3.840 4.120 3.710 3.840 181,399 +0.00(+0.00%)
Jan 06, 2023 3.200 4.080 3.130 3.840 420,916 +0.72(+23.08%)
Jan 05, 2023 2.880 3.370 2.790 3.120 148,384 +0.24(+8.33%)
Jan 04, 2023 3.020 3.020 2.710 2.880 121,847 +0.06(+2.13%)
Jan 03, 2023 2.770 2.950 2.710 2.820 175,155 +0.01(+0.36%)
Dec 30, 2022 2.910 2.993 2.558 2.810 182,753 -0.19(-6.33%)
Dec 29, 2022 3.000 3.120 2.915 3.000 116,587 -0.10(-3.23%)
Dec 28, 2022 3.110 3.300 3.050 3.100 125,530 +0.00(+0.00%)
Dec 27, 2022 3.200 3.230 3.030 3.100 127,432 -0.14(-4.32%)
Dec 23, 2022 2.830 3.300 2.810 3.240 227,183 +0.34(+11.72%)
Dec 22, 2022 3.230 3.330 2.840 2.900 193,908 -0.32(-9.94%)
Dec 21, 2022 3.350 3.430 3.210 3.220 79,213 -0.17(-5.01%)
Dec 20, 2022 3.319 3.550 3.265 3.390 63,250 +0.08(+2.42%)
Dec 19, 2022 3.550 3.566 3.270 3.310 91,300 -0.36(-9.81%)
Dec 16, 2022 3.360 3.710 3.280 3.670 366,800 +0.28(+8.26%)
Dec 15, 2022 3.330 3.410 3.225 3.390 108,878 -0.01(-0.29%)
Dec 14, 2022 3.450 3.544 3.330 3.400 108,462 -0.05(-1.45%)
Dec 13, 2022 3.530 3.560 3.250 3.450 155,999 +0.07(+2.07%)
Dec 12, 2022 3.830 3.830 3.220 3.380 267,162 -0.46(-11.98%)
Dec 09, 2022 3.660 4.090 3.660 3.840 201,964 +0.11(+2.95%)
Dec 08, 2022 4.140 4.190 3.572 3.730 195,443 -0.40(-9.69%)
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%)
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.