Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.5556 0.6199 0.5556 0.6100 213,221 +0.03(+5.59%)
Jul 22, 2024 0.5800 0.5909 0.5428 0.5777 54,461 -0.00(-0.02%)
Jul 19, 2024 0.5900 0.6120 0.5700 0.5778 185,617 -0.02(-3.54%)
Jul 18, 2024 0.6532 0.6532 0.5831 0.5990 225,538 -0.05(-8.27%)
Jul 17, 2024 0.6500 0.6795 0.6201 0.6530 322,445 +0.00(+0.74%)
Jul 16, 2024 0.6100 0.6600 0.6100 0.6482 201,736 +0.02(+3.41%)
Jul 15, 2024 0.6200 0.6299 0.6020 0.6268 160,761 +0.01(+1.44%)
Jul 12, 2024 0.6300 0.6398 0.6078 0.6179 206,976 -0.02(-2.85%)
Jul 11, 2024 0.6130 0.6375 0.5800 0.6360 204,412 +0.02(+3.84%)
Jul 10, 2024 0.5815 0.6289 0.5815 0.6125 274,252 +0.02(+3.36%)
Jul 09, 2024 0.6100 0.6186 0.5804 0.5926 221,981 -0.03(-4.08%)
Jul 08, 2024 0.6280 0.6399 0.6109 0.6178 147,253 +0.00(+0.13%)
Jul 05, 2024 0.6400 0.6440 0.6100 0.6170 250,396 -0.01(-0.84%)
Jul 03, 2024 0.6290 0.6383 0.6051 0.6222 122,976 +0.02(+3.10%)
Jul 02, 2024 0.6200 0.6255 0.6008 0.6035 129,016 -0.03(-4.19%)
Jul 01, 2024 0.6400 0.6392 0.6050 0.6299 161,175 +0.01(+1.21%)
Jun 28, 2024 0.6443 0.6551 0.6150 0.6224 348,748 -0.02(-3.49%)
Jun 27, 2024 0.6400 0.6500 0.6160 0.6449 200,706 +0.00(+0.45%)
Jun 26, 2024 0.6367 0.6596 0.6199 0.6420 334,858 -0.01(-1.67%)
Jun 25, 2024 0.7100 0.7100 0.6407 0.6529 438,390 -0.03(-4.80%)
Jun 24, 2024 0.6812 0.7077 0.6761 0.6858 95,797 +0.00(+0.38%)
Jun 21, 2024 0.6955 0.7010 0.6725 0.6832 128,669 -0.01(-1.84%)
Jun 20, 2024 0.6840 0.7499 0.6820 0.6960 375,585 -0.01(-0.84%)
Jun 18, 2024 0.7156 0.7156 0.6820 0.7019 224,924 +0.01(+0.78%)
Jun 17, 2024 0.7200 0.7290 0.6800 0.6965 356,932 -0.01(-1.46%)
Jun 14, 2024 0.6900 0.7507 0.6900 0.7068 610,158 +0.01(+1.13%)
Jun 13, 2024 0.7000 0.7110 0.6810 0.6989 126,306 -0.00(-0.20%)
Jun 12, 2024 0.7000 0.7600 0.6733 0.7003 393,143 -0.01(-1.57%)
Jun 11, 2024 0.7000 0.7200 0.6710 0.7115 496,598 -0.00(-0.36%)
Jun 10, 2024 0.7200 0.7200 0.6703 0.7141 294,292 -0.00(-0.24%)
Jun 07, 2024 0.7500 0.7600 0.6920 0.7158 692,060 -0.02(-3.18%)
Jun 06, 2024 0.7700 0.8150 0.7393 0.7393 918,866 -0.02(-2.72%)
Jun 05, 2024 0.7100 0.7688 0.6900 0.7600 680,984 +0.05(+7.04%)
Jun 04, 2024 0.7301 0.7410 0.6728 0.7100 754,269 -0.01(-1.40%)
Jun 03, 2024 0.7600 0.7900 0.7200 0.7201 1,057,374 -0.05(-7.04%)
May 31, 2024 0.7900 0.7999 0.7190 0.7746 647,057 -0.03(-3.56%)
May 30, 2024 0.7900 0.8500 0.7750 0.8032 615,775 -0.00(-0.10%)
May 29, 2024 0.8600 0.8700 0.7700 0.8040 1,721,566 -0.11(-11.66%)
May 28, 2024 0.9300 0.9798 0.8978 0.9101 947,056 +0.02(+2.80%)
May 24, 2024 1.000 1.020 0.8700 0.8853 1,913,770 -0.12(-12.35%)
May 23, 2024 1.120 1.130 0.9723 1.010 2,237,644 -0.15(-12.93%)
May 22, 2024 1.330 1.390 1.150 1.160 3,482,827 -0.09(-7.20%)
May 21, 2024 1.250 1.470 1.130 1.250 5,454,102 +0.06(+5.04%)
May 20, 2024 1.120 1.500 1.110 1.190 7,427,469 +0.08(+7.14%)
May 17, 2024 1.310 1.440 1.010 1.111 8,135,845 -0.34(-23.40%)
May 16, 2024 1.080 1.520 1.030 1.450 11,139,084 +0.47(+48.03%)
May 15, 2024 1.300 1.320 0.9795 0.9795 7,634,946 -0.11(-10.14%)
May 14, 2024 0.9800 1.130 0.9550 1.090 5,435,652 +0.14(+14.89%)
May 13, 2024 0.9025 0.9600 0.8650 0.9487 1,029,738 +0.08(+9.05%)
May 10, 2024 0.9817 0.9900 0.8481 0.8700 746,254 -0.08(-8.53%)
May 09, 2024 0.9300 1.020 0.9213 0.9511 1,442,739 +0.01(+1.56%)
May 08, 2024 0.9100 1.030 0.8802 0.9365 1,808,131 +0.02(+1.79%)
May 07, 2024 0.8800 0.9490 0.8710 0.9200 680,480 +0.03(+3.25%)
May 06, 2024 0.9200 0.9297 0.8700 0.8910 577,167 -0.03(-3.15%)
May 03, 2024 0.9200 0.9749 0.8980 0.9200 779,543 -0.00(-0.44%)
May 02, 2024 0.8958 0.9569 0.8827 0.9241 735,983 +0.03(+3.67%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.