Stock Quote

Fancamp Exploration (TSV: FNC )

0.0950 CAD -0.0050 (-5.00%)
Streaming Delayed Price Updated: 10:41 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.3100 0.3100 0.2800 0.2950 99,500 +0.01(+3.51%)
Apr 27, 2012 0.2900 0.2950 0.2800 0.2850 118,300 +0.01(+5.56%)
Apr 26, 2012 0.2800 0.2950 0.2700 0.2700 26,000 +0.00(+0.00%)
Apr 25, 2012 0.2450 0.2800 0.2450 0.2700 2,142,100 +0.03(+12.50%)
Apr 24, 2012 0.2300 0.2400 0.2300 0.2400 17,500 -0.01(-4.00%)
Apr 23, 2012 0.2400 0.2500 0.2400 0.2500 66,000 +0.01(+4.17%)
Apr 20, 2012 0.2550 0.2550 0.2400 0.2400 227,700 -0.02(-7.69%)
Apr 19, 2012 0.2500 0.2600 0.2500 0.2600 57,500 +0.01(+4.00%)
Apr 18, 2012 0.2600 0.2600 0.2500 0.2500 431,000 -0.01(-1.96%)
Apr 17, 2012 0.2600 0.2600 0.2550 0.2550 306,060 -0.01(-1.92%)
Apr 16, 2012 0.2700 0.2800 0.2600 0.2600 95,905 -0.01(-1.89%)
Apr 13, 2012 0.2800 0.2800 0.2650 0.2650 3,300 -0.02(-5.36%)
Apr 12, 2012 0.2800 0.2850 0.2800 0.2800 104,900 +0.02(+5.66%)
Apr 11, 2012 0.2700 0.2800 0.2650 0.2650 211,000 -0.01(-1.85%)
Apr 10, 2012 0.2850 0.2850 0.2700 0.2700 137,300 +0.00(+0.00%)
Apr 09, 2012 0.2900 0.2900 0.2700 0.2700 95,500 -0.01(-3.57%)
Apr 05, 2012 0.2800 0.2800 0.2800 0.2800 76,000 +0.00(+0.00%)
Apr 04, 2012 0.2850 0.2850 0.2800 0.2800 453,950 -0.02(-6.67%)
Apr 03, 2012 0.3150 0.3250 0.2950 0.3000 222,250 -0.02(-6.25%)
Apr 02, 2012 0.3100 0.3250 0.2800 0.3200 204,910 +0.02(+6.67%)
Mar 30, 2012 0.2650 0.3100 0.2650 0.3000 535,250 +0.04(+15.38%)
Mar 29, 2012 0.2500 0.2750 0.2500 0.2600 100,500 +0.00(+0.00%)
Mar 28, 2012 0.2600 0.2600 0.2450 0.2600 175,000 +0.00(+0.00%)
Mar 27, 2012 0.2600 0.2650 0.2550 0.2600 118,346 +0.00(+0.00%)
Mar 26, 2012 0.2750 0.2750 0.2400 0.2600 480,126 -0.01(-1.89%)
Mar 23, 2012 0.2600 0.2750 0.2600 0.2650 79,880 +0.01(+1.92%)
Mar 22, 2012 0.2800 0.2800 0.2450 0.2600 353,500 -0.03(-10.34%)
Mar 21, 2012 0.2800 0.2900 0.2700 0.2900 151,500 -0.01(-3.33%)
Mar 20, 2012 0.2950 0.3050 0.2750 0.3000 178,000 +0.00(+0.00%)
Mar 19, 2012 0.2900 0.3000 0.2800 0.3000 103,500 +0.02(+9.09%)
Mar 16, 2012 0.3000 0.3000 0.2750 0.2750 26,000 -0.01(-5.17%)
Mar 15, 2012 0.3100 0.3100 0.2800 0.2900 84,100 -0.01(-3.33%)
Mar 14, 2012 0.3100 0.3150 0.2850 0.3000 140,800 -0.01(-3.23%)
Mar 13, 2012 0.3050 0.3100 0.2950 0.3100 44,100 -0.01(-3.13%)
Mar 12, 2012 0.3300 0.3300 0.3100 0.3200 62,600 -0.01(-3.03%)
Mar 09, 2012 0.3150 0.3300 0.3150 0.3300 53,000 +0.03(+8.20%)
Mar 08, 2012 0.3250 0.3250 0.3050 0.3050 38,150 -0.03(-7.58%)
Mar 07, 2012 0.2900 0.3300 0.2900 0.3300 56,600 +0.03(+10.00%)
Mar 06, 2012 0.3050 0.3200 0.2900 0.3000 217,584 -0.01(-3.23%)
Mar 05, 2012 0.3250 0.3300 0.3100 0.3100 101,674 -0.02(-4.62%)
Mar 02, 2012 0.3250 0.3250 0.3100 0.3250 103,500 +0.01(+1.56%)
Mar 01, 2012 0.3200 0.3300 0.3200 0.3200 72,800 -0.02(-4.48%)
Feb 29, 2012 0.3350 0.3350 0.3150 0.3350 206,000 +0.01(+1.52%)
Feb 28, 2012 0.3350 0.3350 0.3200 0.3300 267,700 -0.01(-1.49%)
Feb 27, 2012 0.3300 0.3400 0.3250 0.3350 173,000 -0.01(-1.47%)
Feb 24, 2012 0.3350 0.3400 0.3300 0.3400 129,500 +0.01(+1.49%)
Feb 23, 2012 0.3300 0.3350 0.3200 0.3350 140,350 +0.01(+1.52%)
Feb 22, 2012 0.3300 0.3350 0.3200 0.3300 190,000 -0.01(-2.94%)
Feb 21, 2012 0.3350 0.3400 0.3200 0.3400 253,200 -0.00(-1.45%)
Feb 17, 2012 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Feb 16, 2012 0.3600 0.3600 0.3100 0.3500 251,000 -0.01(-1.41%)
Feb 15, 2012 0.3600 0.3600 0.3450 0.3550 288,000 -0.01(-1.39%)
Feb 14, 2012 0.3750 0.3750 0.3500 0.3600 963,900 -0.02(-4.00%)
Feb 13, 2012 0.3600 0.3750 0.3500 0.3750 563,575 +0.02(+4.17%)
Feb 10, 2012 0.3650 0.3650 0.3350 0.3600 189,400 -0.01(-1.37%)
Feb 09, 2012 0.3650 0.3650 0.3550 0.3650 215,500 +0.01(+2.82%)
Feb 08, 2012 0.3750 0.3750 0.3550 0.3550 124,400 -0.02(-5.33%)
Feb 07, 2012 0.3750 0.3800 0.3600 0.3750 196,200 +0.00(+0.00%)
Feb 06, 2012 0.3800 0.3800 0.3600 0.3750 105,500 +0.02(+5.63%)
Feb 03, 2012 0.3500 0.3750 0.3500 0.3550 106,100 +0.00(+0.00%)
Feb 02, 2012 0.3400 0.3550 0.3400 0.3550 196,900 +0.02(+7.58%)
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.