Stock Quote

Fancamp Exploration (TSV: FNC )

0.1000 CAD UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 0.4150 0.4400 0.3850 0.4250 466,800 +0.01(+2.41%)
May 20, 2011 0.4250 0.4250 0.4100 0.4150 441,200 -0.01(-1.19%)
May 19, 2011 0.3850 0.4400 0.3800 0.4200 286,461 +0.05(+13.51%)
May 18, 2011 0.3900 0.3900 0.3650 0.3700 125,400 -0.02(-5.13%)
May 17, 2011 0.3900 0.4050 0.3850 0.3900 84,500 -0.03(-7.14%)
May 16, 2011 0.3850 0.4250 0.3850 0.4200 56,400 +0.00(+0.00%)
May 13, 2011 0.4100 0.4200 0.3900 0.4200 65,600 +0.01(+2.44%)
May 12, 2011 0.4100 0.4200 0.4100 0.4100 21,400 +0.00(+0.00%)
May 11, 2011 0.4200 0.4200 0.4100 0.4100 47,457 -0.02(-3.53%)
May 10, 2011 0.4200 0.4250 0.4200 0.4250 9,500 +0.00(+0.00%)
May 09, 2011 0.4200 0.4250 0.4050 0.4250 58,100 +0.01(+2.41%)
May 06, 2011 0.4150 0.4150 0.4150 0.4150 38,120 +0.01(+3.75%)
May 05, 2011 0.4300 0.4300 0.4000 0.4000 75,000 -0.03(-6.98%)
May 04, 2011 0.4250 0.4400 0.4100 0.4300 122,300 +0.00(+0.00%)
May 03, 2011 0.4300 0.4350 0.4300 0.4300 57,300 -0.01(-1.15%)
May 02, 2011 0.4450 0.4350 0.4350 0.4350 194,015 -0.01(-1.14%)
Apr 29, 2011 0.4400 0.4500 0.4150 0.4400 214,255 -0.01(-2.22%)
Apr 28, 2011 0.4700 0.4750 0.4450 0.4500 210,212 -0.02(-4.26%)
Apr 27, 2011 0.4600 0.4700 0.4500 0.4700 184,445 -0.01(-2.08%)
Apr 26, 2011 0.4750 0.4800 0.4550 0.4800 25,500 -0.01(-1.03%)
Apr 25, 2011 0.4900 0.4900 0.4600 0.4850 56,500 +0.01(+1.04%)
Apr 21, 2011 0.4600 0.5000 0.4600 0.4800 301,300 +0.01(+3.23%)
Apr 20, 2011 0.4700 0.4750 0.4450 0.4650 92,485 -0.00(-1.06%)
Apr 19, 2011 0.4800 0.4800 0.4650 0.4700 21,500 -0.01(-2.08%)
Apr 18, 2011 0.4800 0.5000 0.4800 0.4800 13,000 +0.01(+1.05%)
Apr 15, 2011 0.5000 0.5000 0.4750 0.4750 137,700 -0.04(-6.86%)
Apr 14, 2011 0.4700 0.5100 0.4700 0.5100 234,300 +0.01(+2.00%)
Apr 13, 2011 0.4700 0.5000 0.4700 0.5000 29,500 +0.02(+3.09%)
Apr 12, 2011 0.4900 0.4900 0.4750 0.4850 80,300 -0.02(-3.00%)
Apr 11, 2011 0.5100 0.5100 0.4900 0.5000 237,070 +0.00(+0.00%)
Apr 08, 2011 0.4900 0.5100 0.4900 0.5000 54,500 +0.01(+2.04%)
Apr 07, 2011 0.4900 0.5100 0.4900 0.4900 70,200 +0.01(+1.03%)
Apr 06, 2011 0.5000 0.5000 0.4800 0.4850 121,572 -0.02(-3.00%)
Apr 05, 2011 0.5000 0.5000 0.4850 0.5000 156,200 +0.00(+0.00%)
Apr 04, 2011 0.4950 0.5100 0.4950 0.5000 103,915 +0.01(+1.01%)
Apr 01, 2011 0.5100 0.5100 0.4950 0.4950 58,400 -0.03(-4.81%)
Mar 31, 2011 0.5200 0.5200 0.5000 0.5200 93,000 +0.02(+4.00%)
Mar 30, 2011 0.5300 0.5000 0.5000 0.5000 63,000 -0.03(-5.66%)
Mar 29, 2011 0.5200 0.5400 0.5100 0.5300 248,800 +0.01(+1.92%)
Mar 28, 2011 0.5500 0.5500 0.5100 0.5200 378,760 -0.03(-5.45%)
Mar 25, 2011 0.5400 0.5500 0.5400 0.5500 89,150 +0.02(+3.77%)
Mar 24, 2011 0.5400 0.5600 0.5300 0.5300 217,010 -0.01(-1.85%)
Mar 23, 2011 0.5300 0.5500 0.5200 0.5400 189,499 +0.02(+3.85%)
Mar 22, 2011 0.5100 0.5400 0.5000 0.5200 618,700 +0.01(+1.96%)
Mar 21, 2011 0.5000 0.5100 0.4950 0.5100 140,550 +0.02(+3.03%)
Mar 18, 2011 0.4800 0.5200 0.4800 0.4950 1,534,900 +0.01(+1.02%)
Mar 17, 2011 0.4800 0.4900 0.4800 0.4900 67,804 -0.01(-1.01%)
Mar 16, 2011 0.5000 0.5000 0.4800 0.4950 251,800 +0.01(+1.02%)
Mar 15, 2011 0.5300 0.5300 0.4500 0.4900 100,322 -0.05(-9.26%)
Mar 14, 2011 0.5400 0.5500 0.5400 0.5400 81,728 -0.01(-1.82%)
Mar 11, 2011 0.5500 0.5500 0.5300 0.5500 258,400 -0.01(-1.79%)
Mar 10, 2011 0.5800 0.6000 0.5600 0.5600 52,500 -0.07(-11.11%)
Mar 09, 2011 0.6000 0.6300 0.5800 0.6300 49,700 +0.01(+1.61%)
Mar 08, 2011 0.6400 0.6400 0.5900 0.6200 91,200 -0.03(-4.62%)
Mar 07, 2011 0.6200 0.6500 0.6100 0.6500 207,200 +0.04(+6.56%)
Mar 04, 2011 0.6200 0.6300 0.5900 0.6100 138,265 +0.02(+3.39%)
Mar 03, 2011 0.6000 0.6100 0.5800 0.5900 72,159 +0.01(+1.72%)
Mar 02, 2011 0.6400 0.6400 0.5800 0.5800 68,650 -0.04(-6.45%)
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.