Stock Quote

Fancamp Exploration (TSV: FNC )

0.1000 CAD UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.510 1.540 1.410 1.510 48,923 +0.00(+0.00%)
May 29, 2008 1.560 1.560 1.470 1.510 44,900 -0.04(-2.58%)
May 28, 2008 1.620 1.650 1.550 1.550 39,000 -0.12(-7.19%)
May 27, 2008 1.670 1.830 1.600 1.670 65,980 -0.02(-1.18%)
May 26, 2008 1.550 1.700 1.540 1.690 9,300 +0.08(+4.97%)
May 23, 2008 1.560 1.640 1.550 1.610 65,250 +0.06(+3.87%)
May 22, 2008 1.740 1.740 1.550 1.550 32,420 -0.14(-8.28%)
May 21, 2008 1.630 1.750 1.580 1.690 64,800 +0.08(+4.97%)
May 20, 2008 1.460 1.610 1.430 1.610 70,125 +0.13(+8.78%)
May 19, 2008 1.510 1.510 1.440 1.480 67,600 +0.00(+0.00%)
May 16, 2008 1.510 1.510 1.440 1.480 67,600 -0.02(-1.33%)
May 15, 2008 1.530 1.540 1.460 1.500 50,100 -0.04(-2.60%)
May 14, 2008 1.510 1.550 1.490 1.540 82,800 +0.03(+1.99%)
May 13, 2008 1.540 1.570 1.480 1.510 36,300 -0.05(-3.21%)
May 12, 2008 1.560 1.560 1.550 1.560 8,000 +0.04(+2.63%)
May 09, 2008 1.570 1.640 1.480 1.520 72,900 +0.01(+0.66%)
May 08, 2008 1.540 1.550 1.500 1.510 35,800 -0.02(-1.31%)
May 07, 2008 1.540 1.550 1.530 1.530 50,400 -0.01(-0.65%)
May 06, 2008 1.560 1.560 1.500 1.540 44,500 -0.01(-0.65%)
May 05, 2008 1.750 1.750 1.550 1.550 39,250 -0.09(-5.49%)
May 02, 2008 1.750 1.800 1.640 1.640 59,305 +0.13(+8.61%)
May 01, 2008 1.530 1.580 1.510 1.510 19,700 -0.05(-3.21%)
Apr 30, 2008 1.600 1.600 1.500 1.560 64,800 -0.09(-5.45%)
Apr 29, 2008 1.650 1.650 1.580 1.650 27,600 -0.01(-0.60%)
Apr 28, 2008 1.580 1.750 1.560 1.660 54,600 -0.02(-1.19%)
Apr 25, 2008 1.550 1.680 1.280 1.680 317,700 +0.12(+7.69%)
Apr 24, 2008 1.630 1.750 1.510 1.560 110,400 -0.10(-6.02%)
Apr 23, 2008 1.740 1.740 1.630 1.660 69,200 -0.08(-4.60%)
Apr 22, 2008 1.890 1.890 1.740 1.740 23,700 -0.05(-2.79%)
Apr 21, 2008 1.760 1.840 1.750 1.790 31,050 -0.02(-1.10%)
Apr 18, 2008 1.850 1.860 1.700 1.810 58,800 -0.04(-2.16%)
Apr 17, 2008 1.940 2.000 1.820 1.850 41,700 -0.02(-1.07%)
Apr 16, 2008 2.000 2.000 1.860 1.870 61,950 +0.00(+0.00%)
Apr 15, 2008 1.900 1.990 1.830 1.870 75,150 +0.01(+0.54%)
Apr 14, 2008 2.000 2.030 1.850 1.860 96,150 -0.18(-8.82%)
Apr 11, 2008 2.050 2.120 1.950 2.040 73,645 -0.01(-0.49%)
Apr 10, 2008 2.010 2.200 2.010 2.050 75,600 -0.13(-5.96%)
Apr 09, 2008 2.190 2.240 2.140 2.180 10,600 +0.02(+0.93%)
Apr 08, 2008 2.290 2.290 2.160 2.160 25,850 -0.14(-6.09%)
Apr 07, 2008 2.390 2.480 2.230 2.300 215,050 +0.04(+1.77%)
Apr 04, 2008 2.170 2.310 2.170 2.260 85,312 +0.07(+3.20%)
Apr 03, 2008 2.060 2.250 1.860 2.190 298,587 +0.09(+4.29%)
Apr 02, 2008 2.510 2.510 2.050 2.100 248,390 -0.39(-15.66%)
Apr 01, 2008 2.520 2.550 2.410 2.490 123,600 -0.01(-0.40%)
Mar 31, 2008 2.590 2.600 2.460 2.500 125,080 -0.05(-1.96%)
Mar 28, 2008 2.650 2.650 2.530 2.550 53,509 -0.10(-3.77%)
Mar 27, 2008 2.830 2.830 2.650 2.650 44,520 -0.21(-7.34%)
Mar 26, 2008 2.940 2.940 2.770 2.860 86,900 -0.09(-3.05%)
Mar 25, 2008 2.620 2.950 2.620 2.950 210,544 +0.29(+10.90%)
Mar 24, 2008 2.680 2.680 2.550 2.660 32,500 +0.12(+4.72%)
Mar 21, 2008 2.440 2.560 2.370 2.540 79,900 +0.00(+0.00%)
Mar 20, 2008 2.440 2.560 2.370 2.540 79,900 +0.09(+3.67%)
Mar 19, 2008 2.630 2.630 2.450 2.450 67,800 -0.11(-4.30%)
Mar 18, 2008 2.690 2.850 2.540 2.560 357,462 +0.04(+1.59%)
Mar 17, 2008 2.480 2.560 2.350 2.520 224,555 -0.03(-1.18%)
Mar 14, 2008 2.700 2.700 2.530 2.550 205,007 -0.16(-5.90%)
Mar 13, 2008 2.870 2.870 2.710 2.710 103,330 -0.14(-4.91%)
Mar 12, 2008 2.840 2.950 2.840 2.850 126,620 +0.09(+3.26%)
Mar 11, 2008 2.660 2.910 2.660 2.760 98,137 +0.08(+2.99%)
Mar 10, 2008 2.950 2.960 2.670 2.680 137,500 -0.30(-10.07%)
Mar 07, 2008 2.830 3.050 2.820 2.980 314,400 +0.13(+4.56%)
Mar 06, 2008 3.030 3.060 2.810 2.850 222,458 -0.14(-4.68%)
Mar 05, 2008 2.850 3.150 2.770 2.990 649,503 +0.13(+4.55%)
Mar 04, 2008 2.730 2.870 2.530 2.860 315,204 +0.13(+4.76%)
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.