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 )

2.100 -0.070 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 1.535 1.590 1.510 1.574 11,250 +0.03(+2.19%)
May 31, 2022 1.680 1.680 1.540 1.540 9,353 -0.14(-8.33%)
May 27, 2022 1.620 1.702 1.620 1.680 11,300 -0.04(-2.04%)
May 26, 2022 1.800 1.800 1.680 1.715 53,024 -0.05(-3.11%)
May 25, 2022 1.790 1.875 1.756 1.770 28,805 +0.06(+3.51%)
May 24, 2022 1.946 1.946 1.699 1.710 22,448 -0.14(-7.57%)
May 23, 2022 2.020 2.020 1.700 1.850 105,602 +0.20(+12.35%)
May 20, 2022 1.840 1.880 1.628 1.647 17,833 -0.15(-8.58%)
May 19, 2022 1.605 1.850 1.541 1.801 42,438 +0.15(+9.16%)
May 18, 2022 1.860 1.860 1.580 1.650 18,386 -0.09(-5.17%)
May 17, 2022 1.680 1.890 1.640 1.740 30,357 +0.17(+10.83%)
May 16, 2022 1.500 1.626 1.490 1.570 49,070 +0.07(+4.67%)
May 13, 2022 1.280 1.600 1.280 1.500 65,783 +0.26(+20.97%)
May 12, 2022 1.500 1.631 1.240 1.240 82,708 -0.29(-18.95%)
May 11, 2022 1.950 1.998 1.510 1.530 60,046 -0.42(-21.54%)
May 10, 2022 1.980 2.000 1.910 1.950 52,628 -0.03(-1.52%)
May 09, 2022 2.150 2.150 1.980 1.980 49,344 -0.05(-2.46%)
May 06, 2022 2.010 2.100 2.010 2.030 9,330 +0.02(+1.00%)
May 05, 2022 2.140 2.150 2.010 2.010 20,084 -0.12(-5.63%)
May 04, 2022 2.100 2.350 2.100 2.130 57,376 +0.06(+2.90%)
May 03, 2022 1.980 2.250 1.960 2.070 127,705 +0.03(+1.47%)
May 02, 2022 1.950 2.110 1.940 2.040 48,291 +0.10(+5.18%)
Apr 29, 2022 1.940 1.990 1.900 1.940 36,106 -0.02(-1.05%)
Apr 28, 2022 1.990 1.990 1.906 1.960 20,257 +0.00(+0.00%)
Apr 27, 2022 2.020 2.050 1.950 1.960 37,101 -0.06(-2.97%)
Apr 26, 2022 2.030 2.080 2.000 2.020 49,985 -0.08(-3.81%)
Apr 25, 2022 2.490 2.490 2.000 2.100 317,441 -0.50(-19.23%)
Apr 22, 2022 2.600 2.845 2.600 2.600 117,946 +0.10(+4.00%)
Apr 21, 2022 2.330 2.500 2.295 2.500 71,126 +0.21(+9.08%)
Apr 20, 2022 2.300 2.343 2.260 2.292 12,298 -0.06(-2.47%)
Apr 19, 2022 2.270 2.360 2.270 2.350 10,322 -0.01(-0.38%)
Apr 18, 2022 2.450 2.450 2.300 2.359 16,448 -0.09(-3.71%)
Apr 14, 2022 2.580 2.630 2.350 2.450 28,663 -0.17(-6.48%)
Apr 13, 2022 2.450 2.650 2.450 2.620 9,315 +0.14(+5.64%)
Apr 12, 2022 2.380 2.485 2.380 2.480 630 +0.03(+1.22%)
Apr 11, 2022 2.350 2.460 2.350 2.450 13,738 +0.04(+1.66%)
Apr 08, 2022 2.410 2.545 2.400 2.410 37,545 -0.09(-3.60%)
Apr 07, 2022 2.500 2.500 2.371 2.500 25,371 +0.06(+2.46%)
Apr 06, 2022 2.450 2.550 2.430 2.440 23,363 -0.01(-0.41%)
Apr 05, 2022 2.620 2.631 2.450 2.450 25,392 -0.20(-7.55%)
Apr 04, 2022 2.750 2.750 2.561 2.650 26,075 +0.01(+0.38%)
Apr 01, 2022 2.400 2.740 2.375 2.640 66,915 +0.17(+6.88%)
Mar 31, 2022 2.460 2.480 2.420 2.470 5,667 +0.04(+1.65%)
Mar 30, 2022 2.550 2.550 2.400 2.430 13,127 -0.12(-4.71%)
Mar 29, 2022 2.470 2.600 2.450 2.550 24,951 +0.05(+2.00%)
Mar 28, 2022 2.540 2.600 2.460 2.500 12,403 -0.06(-2.34%)
Mar 25, 2022 2.500 2.750 2.400 2.560 10,103 -0.13(-4.83%)
Mar 24, 2022 2.700 2.700 2.570 2.690 24,270 -0.01(-0.37%)
Mar 23, 2022 2.650 2.700 2.570 2.700 12,872 +0.05(+1.89%)
Mar 22, 2022 2.620 2.700 2.620 2.650 12,460 +0.04(+1.53%)
Mar 21, 2022 2.770 2.800 2.607 2.610 40,568 -0.01(-0.38%)
Mar 18, 2022 2.618 2.900 2.618 2.620 16,976 -0.18(-6.43%)
Mar 17, 2022 2.900 2.950 2.730 2.800 16,878 -0.01(-0.36%)
Mar 16, 2022 2.700 2.830 2.600 2.810 3,655 +0.03(+1.08%)
Mar 15, 2022 2.700 2.865 2.620 2.780 4,475 +0.06(+2.21%)
Mar 14, 2022 2.870 2.870 2.720 2.720 13,404 -0.08(-2.86%)
Mar 11, 2022 2.930 2.953 2.781 2.800 16,989 -0.16(-5.25%)
Mar 10, 2022 2.860 2.960 2.825 2.955 25,632 +0.10(+3.33%)
Mar 09, 2022 2.900 2.900 2.765 2.860 24,270 -0.03(-1.04%)
Mar 08, 2022 2.750 2.900 2.740 2.890 31,128 +0.14(+5.09%)
Mar 07, 2022 2.823 2.845 2.750 2.750 19,641 -0.11(-3.85%)
Mar 04, 2022 2.890 2.990 2.700 2.860 27,577 +0.14(+5.15%)
Mar 03, 2022 2.680 2.780 2.670 2.720 13,752 -0.08(-2.82%)
Mar 02, 2022 2.876 2.900 2.775 2.799 3,535 -0.01(-0.39%)
Mar 01, 2022 2.900 2.990 2.660 2.810 22,725 -0.05(-1.75%)
Feb 28, 2022 3.037 3.038 2.820 2.860 30,337 -0.11(-3.70%)
Feb 25, 2022 2.830 3.048 2.970 2.970 33,336 +0.10(+3.48%)
Feb 24, 2022 2.910 2.900 2.710 2.870 13,050 -0.05(-1.71%)
Feb 23, 2022 2.880 2.990 2.875 2.920 24,363 +0.04(+1.21%)
Feb 22, 2022 3.060 3.060 2.810 2.885 48,118 -0.04(-1.20%)
Feb 18, 2022 2.920 0 +0.07(+2.46%)
Feb 17, 2022 2.500 2.850 2.090 2.850 103,277 +0.29(+11.33%)
Feb 16, 2022 2.700 2.737 2.030 2.560 108,657 -0.19(-6.91%)
Feb 15, 2022 2.990 3.000 2.670 2.750 33,655 -0.25(-8.33%)
Feb 14, 2022 3.430 3.430 2.743 3.000 71,034 -0.43(-12.54%)
Feb 11, 2022 3.750 3.830 3.320 3.430 33,060 -0.38(-9.97%)
Feb 10, 2022 3.850 3.947 3.780 3.810 9,485 -0.05(-1.30%)
Feb 09, 2022 3.750 3.950 3.750 3.860 13,094 +0.10(+2.66%)
Feb 08, 2022 3.810 3.912 3.750 3.760 23,536 -0.14(-3.47%)
Feb 07, 2022 3.900 4.000 3.831 3.895 37,511 -0.00(-0.13%)
Feb 04, 2022 4.390 4.390 3.880 3.900 54,702 -0.34(-8.02%)
Feb 03, 2022 4.400 4.490 4.240 4.240 24,078 -0.19(-4.29%)
Feb 02, 2022 4.660 4.700 4.407 4.430 28,147 -0.18(-3.90%)
Feb 01, 2022 4.950 4.960 4.610 4.610 30,074 -0.24(-4.95%)
Jan 31, 2022 4.930 5.000 4.801 4.850 12,285 -0.03(-0.61%)
Jan 28, 2022 5.000 5.000 4.800 4.880 11,069 -0.12(-2.40%)
Jan 27, 2022 5.000 5.000 4.840 5.000 26,258 +0.10(+2.04%)
Jan 26, 2022 5.080 5.080 4.900 4.900 15,140 -0.11(-2.20%)
Jan 25, 2022 5.070 5.080 4.790 5.010 9,937 +0.01(+0.20%)
Jan 24, 2022 5.108 5.219 4.730 5.000 26,705 +0.00(+0.00%)
Jan 21, 2022 5.020 5.090 4.860 5.000 20,663 -0.20(-3.85%)
Jan 20, 2022 4.880 5.270 4.880 5.200 30,951 +0.19(+3.79%)
Jan 19, 2022 5.157 5.220 4.900 5.010 15,622 -0.01(-0.20%)
Jan 18, 2022 4.860 5.100 4.860 5.020 16,773 -0.08(-1.57%)
Jan 14, 2022 5.100 0 +0.10(+2.00%)
Jan 13, 2022 5.220 5.340 4.970 5.000 14,666 -0.24(-4.49%)
Jan 12, 2022 5.350 5.350 5.130 5.235 10,739 -0.11(-2.15%)
Jan 11, 2022 5.025 5.385 5.000 5.350 17,595 +0.30(+5.94%)
Jan 10, 2022 5.000 5.100 4.903 5.050 29,205 -0.16(-3.07%)
Jan 07, 2022 5.020 5.348 4.945 5.210 62,334 +0.03(+0.48%)
Jan 06, 2022 5.340 5.340 5.000 5.185 19,399 -0.16(-2.90%)
Jan 05, 2022 5.600 5.650 5.000 5.340 44,225 -0.51(-8.72%)
Jan 04, 2022 6.000 6.303 5.750 5.850 28,815 -0.22(-3.62%)
Jan 03, 2022 7.000 7.000 5.510 6.070 45,662 -1.04(-14.63%)
Dec 31, 2021 7.740 8.920 7.000 7.110 149,585 -0.13(-1.80%)
Dec 30, 2021 8.300 8.300 7.200 7.240 34,485 -0.56(-7.18%)
Dec 29, 2021 8.000 8.140 7.410 7.800 27,058 -0.20(-2.50%)
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.