Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.160 +0.140 (+1.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 25, 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 (%)
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%)
Sep 03, 2024 8.980 8.980 8.320 8.500 149,403 -0.04(-0.47%)
Aug 30, 2024 8.360 8.690 8.210 8.540 58,754 +0.24(+2.89%)
Aug 29, 2024 8.590 8.800 8.000 8.300 57,443 -0.17(-2.06%)
Aug 28, 2024 8.130 8.940 8.130 8.475 114,719 +0.29(+3.61%)
Aug 27, 2024 8.300 8.570 8.060 8.180 61,453 -0.15(-1.80%)
Aug 26, 2024 8.930 8.950 7.840 8.330 178,575 -0.71(-7.86%)
Aug 23, 2024 8.534 9.171 8.418 9.041 86,580 +0.37(+4.27%)
Aug 22, 2024 8.789 8.973 8.226 8.670 48,510 -0.10(-1.18%)
Aug 21, 2024 9.180 9.384 8.505 8.774 27,847 -0.19(-2.16%)
Aug 20, 2024 8.570 9.212 8.277 8.967 21,715 +0.21(+2.43%)
Aug 19, 2024 8.670 9.007 7.829 8.755 72,868 -0.04(-0.43%)
Aug 16, 2024 9.008 9.177 8.604 8.792 15,604 -0.49(-5.33%)
Aug 15, 2024 8.559 9.350 8.559 9.287 7,022 +0.40(+4.54%)
Aug 14, 2024 8.925 9.381 8.585 8.884 17,822 -0.06(-0.65%)
Aug 13, 2024 9.231 9.248 8.354 8.942 20,269 -0.30(-3.24%)
Aug 12, 2024 8.413 9.241 8.036 9.241 16,183 +0.74(+8.74%)
Aug 09, 2024 8.500 9.102 8.163 8.498 10,082 +0.18(+2.21%)
Aug 08, 2024 8.670 8.697 8.162 8.315 5,220 -0.10(-1.19%)
Aug 07, 2024 8.840 9.239 8.415 8.415 5,043 -0.09(-1.04%)
Aug 06, 2024 7.990 8.585 7.990 8.503 3,939 +0.36(+4.38%)
Aug 05, 2024 8.840 9.173 7.990 8.146 25,303 -1.38(-14.47%)
Aug 02, 2024 9.860 10.03 9.520 9.525 9,134 -0.11(-1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.