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, 2009 0.4300 0.4300 0.4000 0.4000 16,000 -0.02(-4.76%)
Sep 29, 2009 0.3900 0.4200 0.3750 0.4200 62,200 +0.02(+6.33%)
Sep 28, 2009 0.4100 0.4100 0.3800 0.3950 74,800 +0.00(+0.00%)
Sep 25, 2009 0.4050 0.4050 0.3950 0.3950 36,700 -0.01(-2.47%)
Sep 24, 2009 0.4150 0.4150 0.4000 0.4050 33,300 -0.03(-6.90%)
Sep 23, 2009 0.4400 0.4600 0.4100 0.4350 72,600 +0.01(+1.16%)
Sep 22, 2009 0.4000 0.4300 0.3900 0.4300 50,500 +0.02(+3.61%)
Sep 21, 2009 0.4200 0.4300 0.4000 0.4150 122,800 -0.02(-3.49%)
Sep 18, 2009 0.4400 0.4500 0.4300 0.4300 77,400 -0.01(-2.27%)
Sep 17, 2009 0.4800 0.4800 0.4400 0.4400 138,500 -0.04(-8.33%)
Sep 16, 2009 0.5000 0.5100 0.4600 0.4800 468,776 -0.07(-12.73%)
Sep 15, 2009 0.5400 0.5700 0.5200 0.5500 43,000 -0.01(-1.79%)
Sep 14, 2009 0.5700 0.5700 0.5500 0.5600 72,405 -0.03(-5.08%)
Sep 11, 2009 0.6200 0.6300 0.5600 0.5900 107,020 +0.01(+1.72%)
Sep 10, 2009 0.5900 0.6100 0.5500 0.5800 123,500 -0.02(-3.33%)
Sep 09, 2009 0.6100 0.6400 0.5300 0.6000 91,144 -0.03(-4.76%)
Sep 08, 2009 0.6100 0.6500 0.6000 0.6300 137,900 +0.04(+6.78%)
Sep 04, 2009 0.6000 0.6000 0.5900 0.5900 29,000 -0.03(-4.84%)
Sep 03, 2009 0.5500 0.6400 0.5400 0.6200 83,980 +0.06(+10.71%)
Sep 02, 2009 0.5300 0.5700 0.5000 0.5600 92,000 +0.01(+1.82%)
Sep 01, 2009 0.5300 0.5500 0.4800 0.5500 105,400 +0.03(+5.77%)
Aug 31, 2009 0.5700 0.5900 0.5000 0.5200 114,480 -0.06(-10.34%)
Aug 28, 2009 0.6000 0.6000 0.5500 0.5800 61,700 -0.05(-7.94%)
Aug 27, 2009 0.6200 0.6300 0.5800 0.6300 34,000 +0.03(+5.00%)
Aug 26, 2009 0.6200 0.6200 0.5700 0.6000 29,460 +0.01(+1.69%)
Aug 25, 2009 0.6100 0.6300 0.5900 0.5900 79,825 -0.02(-3.28%)
Aug 24, 2009 0.6100 0.6500 0.6000 0.6100 89,900 -0.03(-4.69%)
Aug 21, 2009 0.6400 0.6600 0.6300 0.6400 43,700 -0.02(-3.03%)
Aug 20, 2009 0.6200 0.6800 0.6200 0.6600 133,500 +0.05(+8.20%)
Aug 19, 2009 0.6300 0.6300 0.5900 0.6100 98,500 -0.02(-3.17%)
Aug 18, 2009 0.6400 0.6400 0.6200 0.6300 94,500 +0.00(+0.00%)
Aug 17, 2009 0.6200 0.6400 0.6100 0.6300 77,300 -0.04(-5.97%)
Aug 14, 2009 0.6600 0.6900 0.6200 0.6700 234,700 -0.01(-1.47%)
Aug 13, 2009 0.7200 0.7300 0.6700 0.6800 80,700 -0.04(-5.56%)
Aug 12, 2009 0.6900 0.7700 0.6900 0.7200 383,800 +0.03(+4.35%)
Aug 11, 2009 0.6900 0.7200 0.6800 0.6900 119,600 -0.01(-1.43%)
Aug 10, 2009 0.6400 0.7300 0.6000 0.7000 183,825 +0.03(+4.48%)
Aug 07, 2009 0.7700 0.7900 0.6300 0.6700 995,320 -0.11(-14.10%)
Aug 06, 2009 0.7500 0.7800 0.6200 0.7800 844,842 -0.12(-13.33%)
Aug 05, 2009 0.9000 0.9200 0.8200 0.9000 328,920 -0.02(-2.17%)
Aug 04, 2009 0.8400 1.030 0.8400 0.9200 1,158,475 +0.12(+15.00%)
Jul 31, 2009 0.7500 0.8400 0.7300 0.8000 858,007 +0.05(+6.67%)
Jul 30, 2009 0.7200 0.7800 0.6900 0.7500 400,150 +0.03(+4.17%)
Jul 29, 2009 0.7300 0.8000 0.7200 0.7200 846,150 +0.01(+1.41%)
Jul 28, 2009 0.6400 0.7500 0.6100 0.7100 738,200 +0.08(+12.70%)
Jul 27, 2009 0.6000 0.6600 0.5800 0.6300 242,925 +0.03(+5.00%)
Jul 24, 2009 0.5600 0.6400 0.5600 0.6000 180,400 +0.00(+0.00%)
Jul 23, 2009 0.6200 0.6600 0.5400 0.6000 433,560 -0.08(-11.76%)
Jul 22, 2009 0.7000 0.7500 0.6700 0.6800 441,600 -0.07(-9.33%)
Jul 21, 2009 0.8000 0.8700 0.6800 0.7500 1,099,900 -0.10(-11.76%)
Jul 20, 2009 0.8900 0.9800 0.7100 0.8500 1,284,326 +0.00(+0.00%)
Jul 17, 2009 0.7100 0.8700 0.6600 0.8500 2,916,757 +0.19(+28.79%)
Jul 16, 2009 0.3000 0.7400 0.2750 0.6600 3,415,559 +0.33(+100.00%)
Jul 15, 2009 0.1600 0.3300 0.1600 0.3300 699,676 +0.17(+106.25%)
Jul 14, 2009 0.1600 0.1700 0.1550 0.1600 47,000 +0.00(+0.00%)
Jul 13, 2009 0.1700 0.1700 0.1600 0.1600 112,200 -0.01(-3.03%)
Jul 10, 2009 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jul 09, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 08, 2009 0.1800 0.1800 0.1650 0.1650 41,300 -0.01(-8.33%)
Jul 07, 2009 0.1700 0.1800 0.1700 0.1800 73,500 +0.02(+12.50%)
Jul 06, 2009 0.1800 0.1800 0.1600 0.1600 116,500 -0.02(-11.11%)
Jul 03, 2009 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+9.09%)
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.