Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femto Technologies Inc. - Common Stock (NQ: BCAN )

8.000 -0.220 (-2.68%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.000 8.000 8.000 8.000 624 -0.22(-2.68%)
Nov 26, 2024 8.130 8.220 8.130 8.220 1,834 +0.21(+2.62%)
Nov 25, 2024 8.125 8.125 8.000 8.010 1,665 +0.01(+0.12%)
Nov 22, 2024 8.125 8.125 7.700 8.000 19,303 -0.00(-0.00%)
Nov 21, 2024 8.000 8.125 8.000 8.000 1,686 -0.20(-2.40%)
Nov 20, 2024 8.010 8.197 8.000 8.197 4,048 +0.18(+2.27%)
Nov 19, 2024 8.050 8.050 8.015 8.015 1,633 -0.04(-0.44%)
Nov 18, 2024 8.030 8.280 8.029 8.050 11,275 +0.01(+0.12%)
Nov 15, 2024 8.000 8.150 8.000 8.040 3,688 +0.04(+0.50%)
Nov 14, 2024 8.010 8.150 7.800 8.000 21,186 +0.00(+0.00%)
Nov 13, 2024 8.030 8.240 8.000 8.000 21,444 -0.20(-2.44%)
Nov 12, 2024 8.000 8.300 8.000 8.200 9,959 +0.20(+2.50%)
Nov 11, 2024 8.020 8.263 8.000 8.000 6,746 -0.03(-0.37%)
Nov 08, 2024 8.030 8.030 8.000 8.030 1,317 -0.04(-0.50%)
Nov 07, 2024 8.150 8.160 8.070 8.070 3,780 -0.04(-0.43%)
Nov 06, 2024 8.050 8.300 8.010 8.105 10,835 -0.05(-0.64%)
Nov 05, 2024 8.130 8.270 8.010 8.158 26,177 +0.14(+1.76%)
Nov 04, 2024 8.040 8.040 8.017 8.017 640 -0.10(-1.27%)
Nov 01, 2024 8.000 8.480 8.000 8.120 19,700 +0.07(+0.87%)
Oct 31, 2024 7.900 8.100 7.900 8.050 5,283 +0.05(+0.63%)
Oct 30, 2024 8.010 8.100 7.905 8.000 23,593 +0.00(+0.00%)
Oct 29, 2024 7.990 8.105 7.905 8.000 17,758 -0.16(-1.96%)
Oct 28, 2024 8.000 8.210 7.990 8.160 13,001 +0.00(+0.00%)
Oct 25, 2024 7.820 8.160 7.820 8.160 2,716 +0.14(+1.73%)
Oct 24, 2024 8.000 8.206 8.000 8.021 7,276 +0.01(+0.14%)
Oct 23, 2024 7.970 8.129 7.970 8.010 10,101 -0.08(-0.93%)
Oct 22, 2024 8.100 8.150 8.000 8.085 4,135 -0.01(-0.19%)
Oct 21, 2024 8.000 8.184 7.990 8.100 13,014 +0.05(+0.62%)
Oct 18, 2024 8.050 8.090 8.045 8.050 3,437 +0.05(+0.63%)
Oct 17, 2024 7.870 8.099 7.815 8.000 9,002 -0.07(-0.87%)
Oct 16, 2024 8.000 8.100 8.000 8.070 3,383 +0.07(+0.88%)
Oct 15, 2024 8.000 8.020 8.000 8.000 19,599 -0.03(-0.39%)
Oct 14, 2024 8.210 8.210 8.011 8.031 2,461 +0.03(+0.39%)
Oct 11, 2024 8.068 8.068 8.000 8.000 1,195 +0.00(+0.00%)
Oct 10, 2024 8.000 8.260 8.000 8.000 4,259 +0.00(+0.00%)
Oct 09, 2024 8.000 8.440 8.000 8.000 11,374 -0.02(-0.25%)
Oct 08, 2024 8.115 8.115 7.900 8.020 9,106 +0.02(+0.25%)
Oct 07, 2024 8.000 8.054 7.970 8.000 28,219 -0.02(-0.25%)
Oct 04, 2024 8.030 8.140 7.980 8.020 24,020 -0.02(-0.25%)
Oct 03, 2024 8.010 8.130 7.915 8.040 92,152 -0.09(-1.11%)
Oct 02, 2024 8.000 8.130 7.985 8.130 15,033 +0.12(+1.50%)
Oct 01, 2024 7.910 8.130 7.900 8.010 23,111 -0.00(-0.05%)
Sep 30, 2024 8.050 8.100 8.000 8.014 15,586 -0.04(-0.44%)
Sep 27, 2024 8.050 8.100 8.000 8.050 31,649 +0.00(+0.00%)
Sep 26, 2024 8.010 8.055 8.000 8.050 14,865 -0.02(-0.25%)
Sep 25, 2024 8.099 8.100 8.050 8.070 2,285 +0.05(+0.62%)
Sep 24, 2024 7.940 8.050 7.940 8.020 7,713 +0.02(+0.25%)
Sep 23, 2024 7.930 8.060 7.930 8.000 52,884 +0.00(+0.00%)
Sep 20, 2024 8.060 8.210 7.990 8.000 44,390 -0.03(-0.37%)
Sep 19, 2024 8.270 8.270 7.850 8.030 59,170 -0.09(-1.05%)
Sep 18, 2024 8.246 8.360 8.110 8.115 38,875 -0.11(-1.28%)
Sep 17, 2024 8.110 8.420 8.110 8.220 96,641 +0.18(+2.24%)
Sep 16, 2024 8.180 8.317 8.030 8.040 14,896 -0.17(-2.07%)
Sep 13, 2024 8.200 8.409 8.140 8.210 22,885 -0.02(-0.24%)
Sep 12, 2024 8.220 8.390 8.100 8.230 12,758 -0.12(-1.44%)
Sep 11, 2024 8.110 8.360 8.070 8.350 19,286 +0.15(+1.83%)
Sep 10, 2024 8.250 8.341 8.150 8.200 9,050 -0.05(-0.61%)
Sep 09, 2024 8.140 8.380 8.010 8.250 27,992 +0.06(+0.73%)
Sep 06, 2024 8.120 8.490 8.100 8.190 22,930 +0.07(+0.86%)
Sep 05, 2024 8.170 8.350 8.065 8.120 29,067 -0.03(-0.37%)
Sep 04, 2024 8.490 8.750 8.000 8.150 68,510 -0.35(-4.12%)
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.