Stock Quote

Fancamp Exploration (TSV: FNC )

0.0950 CAD UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.4450 0.4500 0.4000 0.4000 18,500 -0.10(-20.00%)
Sep 29, 2008 0.4500 0.5000 0.3800 0.5000 57,132 +0.01(+2.04%)
Sep 26, 2008 0.5000 0.5200 0.4900 0.4900 11,000 -0.03(-5.77%)
Sep 25, 2008 0.4850 0.5500 0.4800 0.5200 41,100 +0.00(+0.00%)
Sep 24, 2008 0.4300 0.6000 0.4300 0.5200 137,900 +0.09(+20.93%)
Sep 23, 2008 0.4600 0.4600 0.4300 0.4300 28,000 -0.04(-8.51%)
Sep 22, 2008 0.4200 0.4700 0.4200 0.4700 49,500 +0.03(+6.82%)
Sep 19, 2008 0.4200 0.4450 0.4000 0.4400 90,500 +0.02(+4.76%)
Sep 18, 2008 0.4000 0.4350 0.3700 0.4200 50,750 +0.02(+5.00%)
Sep 17, 2008 0.3900 0.4200 0.3900 0.4000 36,000 +0.00(+0.00%)
Sep 16, 2008 0.4000 0.4000 0.3500 0.4000 156,400 +0.02(+5.26%)
Sep 15, 2008 0.4250 0.4500 0.3800 0.3800 151,600 -0.04(-10.59%)
Sep 12, 2008 0.4500 0.4900 0.4000 0.4250 212,800 -0.01(-1.16%)
Sep 11, 2008 0.4050 0.4700 0.3450 0.4300 287,676 -0.09(-17.31%)
Sep 10, 2008 0.7500 0.7500 0.5100 0.5200 1,028,323 -0.60(-53.57%)
Sep 09, 2008 1.260 1.260 1.120 1.120 36,500 -0.23(-17.04%)
Sep 08, 2008 1.340 1.390 1.260 1.350 83,641 -0.10(-6.90%)
Sep 05, 2008 1.400 1.450 1.380 1.450 78,200 +0.02(+1.40%)
Sep 04, 2008 1.560 1.570 1.370 1.430 64,680 -0.17(-10.63%)
Sep 03, 2008 1.770 1.770 1.570 1.600 38,700 -0.17(-9.60%)
Sep 02, 2008 1.840 1.840 1.680 1.770 30,180 -0.08(-4.32%)
Aug 29, 2008 1.690 1.850 1.670 1.850 101,900 +0.15(+8.82%)
Aug 28, 2008 1.650 1.720 1.620 1.700 39,000 +0.01(+0.59%)
Aug 27, 2008 1.590 1.730 1.590 1.690 45,000 +0.08(+4.97%)
Aug 26, 2008 1.440 1.620 1.400 1.610 65,088 +0.19(+13.38%)
Aug 25, 2008 1.560 1.600 1.360 1.420 53,521 -0.13(-8.39%)
Aug 22, 2008 1.620 1.630 1.550 1.550 32,500 -0.06(-3.73%)
Aug 21, 2008 1.370 1.620 1.350 1.610 131,300 +0.26(+19.26%)
Aug 20, 2008 1.370 1.500 1.280 1.350 483,290 +0.06(+4.65%)
Aug 19, 2008 1.210 1.290 1.000 1.290 240,375 +0.07(+5.74%)
Aug 18, 2008 1.500 1.540 1.160 1.220 79,990 -0.26(-17.57%)
Aug 15, 2008 1.500 1.500 1.350 1.480 48,500 -0.12(-7.50%)
Aug 14, 2008 1.620 1.850 1.560 1.600 21,050 +0.00(+0.00%)
Aug 13, 2008 1.700 1.750 1.600 1.600 17,750 -0.10(-5.88%)
Aug 12, 2008 1.850 1.850 1.670 1.700 39,063 -0.18(-9.57%)
Aug 11, 2008 2.020 2.020 1.790 1.880 27,500 -0.07(-3.59%)
Aug 08, 2008 1.900 2.000 1.850 1.950 35,694 +0.01(+0.52%)
Aug 07, 2008 2.030 2.030 1.850 1.940 34,550 -0.03(-1.52%)
Aug 06, 2008 1.860 2.040 1.820 1.970 82,290 +0.09(+4.79%)
Aug 05, 2008 1.950 2.080 1.870 1.880 34,250 -0.07(-3.59%)
Aug 04, 2008 1.990 2.090 1.920 1.950 87,080 +0.00(+0.00%)
Aug 01, 2008 1.990 2.090 1.920 1.950 87,080 +0.05(+2.63%)
Jul 31, 2008 1.770 1.900 1.700 1.900 101,500 +0.06(+3.26%)
Jul 30, 2008 1.800 1.890 1.800 1.840 42,600 +0.04(+2.22%)
Jul 29, 2008 1.750 1.800 1.740 1.800 23,200 +0.00(+0.00%)
Jul 28, 2008 1.900 1.900 1.730 1.800 33,376 -0.06(-3.23%)
Jul 25, 2008 1.900 1.920 1.850 1.860 16,200 -0.06(-3.12%)
Jul 24, 2008 1.890 1.920 1.830 1.920 17,800 +0.03(+1.59%)
Jul 23, 2008 1.860 1.890 1.800 1.890 16,700 -0.01(-0.53%)
Jul 22, 2008 1.950 1.950 1.740 1.900 27,083 +0.00(+0.00%)
Jul 21, 2008 1.710 1.940 1.710 1.900 14,945 +0.15(+8.57%)
Jul 18, 2008 1.650 1.800 1.650 1.750 23,365 +0.06(+3.55%)
Jul 17, 2008 1.620 1.690 1.620 1.690 8,600 +0.09(+5.62%)
Jul 16, 2008 1.640 1.780 1.520 1.600 36,700 -0.13(-7.51%)
Jul 15, 2008 1.700 1.740 1.610 1.730 36,600 +0.11(+6.79%)
Jul 14, 2008 1.590 1.780 1.590 1.620 51,000 +0.10(+6.58%)
Jul 11, 2008 1.480 1.650 1.450 1.520 39,000 +0.02(+1.33%)
Jul 10, 2008 1.650 1.650 1.440 1.500 94,000 -0.15(-9.09%)
Jul 09, 2008 1.780 1.780 1.600 1.650 47,627 -0.14(-7.82%)
Jul 08, 2008 1.900 1.900 1.700 1.790 13,700 -0.06(-3.24%)
Jul 07, 2008 1.990 1.990 1.850 1.850 12,200 -0.11(-5.61%)
Jul 04, 2008 1.910 2.010 1.910 1.960 47,600 +0.20(+11.36%)
Jul 03, 2008 1.850 1.850 1.760 1.760 12,200 +0.01(+0.57%)
Jul 02, 2008 1.980 1.980 1.750 1.750 26,433 -0.20(-10.26%)
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.