Stock Quote

Fancamp Exploration (TSV: FNC )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 0.1850 0.1900 0.1750 0.1900 190,908 -0.01(-2.56%)
Sep 29, 2011 0.1900 0.1950 0.1750 0.1950 24,500 +0.02(+14.71%)
Sep 28, 2011 0.1950 0.1950 0.1700 0.1700 209,100 -0.04(-19.05%)
Sep 27, 2011 0.2150 0.2150 0.2000 0.2100 188,560 -0.01(-4.55%)
Sep 26, 2011 0.1950 0.2200 0.1850 0.2200 216,100 +0.03(+15.79%)
Sep 23, 2011 0.1950 0.2000 0.1900 0.1900 130,300 -0.01(-7.32%)
Sep 22, 2011 0.2050 0.2150 0.2000 0.2050 137,250 -0.01(-2.38%)
Sep 21, 2011 0.2200 0.2200 0.2100 0.2100 44,700 -0.01(-4.55%)
Sep 20, 2011 0.2250 0.2250 0.2200 0.2200 132,409 +0.00(+0.00%)
Sep 19, 2011 0.2250 0.2250 0.2200 0.2200 22,364 -0.01(-6.38%)
Sep 16, 2011 0.2350 0.2350 0.2350 0.2350 5,100 +0.01(+6.82%)
Sep 15, 2011 0.2350 0.2350 0.2200 0.2200 12,000 -0.01(-2.22%)
Sep 14, 2011 0.2150 0.2250 0.2150 0.2250 60,500 +0.01(+4.65%)
Sep 13, 2011 0.2350 0.2350 0.2150 0.2150 164,500 -0.02(-6.52%)
Sep 12, 2011 0.2300 0.2300 0.2200 0.2300 149,356 -0.00(-2.13%)
Sep 09, 2011 0.2500 0.2500 0.2350 0.2350 116,500 +0.00(+0.00%)
Sep 08, 2011 0.2500 0.2500 0.2350 0.2350 81,500 +0.00(+0.00%)
Sep 07, 2011 0.2400 0.2450 0.2350 0.2350 145,250 -0.01(-2.08%)
Sep 06, 2011 0.2550 0.2550 0.2400 0.2400 36,000 -0.01(-2.04%)
Sep 02, 2011 0.2500 0.2500 0.2400 0.2450 347,300 +0.00(+0.00%)
Sep 01, 2011 0.2450 0.2450 0.2400 0.2450 40,500 +0.01(+2.08%)
Aug 31, 2011 0.2500 0.2500 0.2350 0.2400 95,500 -0.01(-4.00%)
Aug 30, 2011 0.2300 0.2500 0.2250 0.2500 194,200 +0.02(+8.70%)
Aug 29, 2011 0.2300 0.2300 0.2300 0.2300 54,739 +0.00(+0.00%)
Aug 26, 2011 0.2400 0.2400 0.2300 0.2300 113,500 +0.00(+0.00%)
Aug 25, 2011 0.2300 0.2300 0.2200 0.2300 105,000 +0.02(+6.98%)
Aug 24, 2011 0.2250 0.2250 0.2150 0.2150 164,000 -0.01(-2.27%)
Aug 23, 2011 0.2300 0.2350 0.2200 0.2200 80,650 +0.02(+7.32%)
Aug 22, 2011 0.2550 0.2550 0.2050 0.2050 244,550 -0.03(-10.87%)
Aug 19, 2011 0.2500 0.2500 0.2300 0.2300 110,650 -0.02(-8.00%)
Aug 18, 2011 0.2550 0.2600 0.2500 0.2500 27,700 +0.00(+0.00%)
Aug 17, 2011 0.2450 0.2550 0.2450 0.2500 110,230 +0.00(+0.00%)
Aug 16, 2011 0.2700 0.2700 0.2450 0.2500 20,000 +0.01(+4.17%)
Aug 15, 2011 0.2500 0.2550 0.2400 0.2400 43,800 +0.00(+0.00%)
Aug 12, 2011 0.2350 0.2450 0.2300 0.2400 523,100 +0.00(+0.00%)
Aug 11, 2011 0.2250 0.2450 0.2250 0.2400 119,500 +0.01(+4.35%)
Aug 10, 2011 0.2550 0.2550 0.2150 0.2300 457,166 -0.01(-6.12%)
Aug 09, 2011 0.2600 0.2600 0.2250 0.2450 111,300 +0.00(+0.00%)
Aug 08, 2011 0.2650 0.2700 0.2250 0.2450 542,311 -0.05(-18.33%)
Aug 05, 2011 0.3200 0.3250 0.2900 0.3000 113,050 -0.02(-4.76%)
Aug 04, 2011 0.3150 0.3150 0.3150 0.3150 800 -0.02(-5.97%)
Aug 03, 2011 0.3400 0.3400 0.3050 0.3350 87,900 -0.01(-4.29%)
Aug 02, 2011 0.3300 0.3500 0.3300 0.3500 115,448 +0.01(+2.94%)
Jul 29, 2011 0.3550 0.3550 0.3150 0.3400 124,306 -0.02(-5.56%)
Jul 28, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 27, 2011 0.3600 0.3600 0.3550 0.3600 28,500 +0.02(+5.88%)
Jul 26, 2011 0.3650 0.3650 0.3400 0.3400 128,410 -0.01(-4.23%)
Jul 25, 2011 0.3750 0.3750 0.3550 0.3550 29,200 -0.02(-4.05%)
Jul 22, 2011 0.3700 0.3700 0.3600 0.3700 26,042 -0.01(-1.33%)
Jul 21, 2011 0.3600 0.3750 0.3600 0.3750 19,500 -0.01(-1.32%)
Jul 20, 2011 0.3750 0.3800 0.3500 0.3800 62,173 +0.01(+2.70%)
Jul 19, 2011 0.3800 0.3800 0.3700 0.3700 3,500 -0.01(-2.63%)
Jul 18, 2011 0.3700 0.3800 0.3550 0.3800 77,250 +0.02(+5.56%)
Jul 15, 2011 0.3700 0.3700 0.3600 0.3600 18,650 +0.01(+1.41%)
Jul 14, 2011 0.3700 0.3700 0.3550 0.3550 18,190 -0.02(-4.05%)
Jul 13, 2011 0.3800 0.3800 0.3600 0.3700 35,000 -0.01(-2.63%)
Jul 12, 2011 0.3800 0.3800 0.3800 0.3800 12,400 -0.01(-1.30%)
Jul 11, 2011 0.4000 0.4000 0.3700 0.3850 37,500 -0.01(-1.28%)
Jul 08, 2011 0.3700 0.3900 0.3700 0.3900 21,700 +0.02(+4.00%)
Jul 07, 2011 0.3700 0.3750 0.3700 0.3750 20,462 +0.01(+2.74%)
Jul 06, 2011 0.3450 0.3750 0.3450 0.3650 44,718 -0.01(-1.35%)
Jul 05, 2011 0.3600 0.3700 0.3600 0.3700 10,076 +0.02(+4.23%)
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.