Skip to main content

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

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.