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 (%)
Aug 31, 2010 0.4900 0.5100 0.4700 0.4800 39,000 -0.03(-5.88%)
Aug 30, 2010 0.4550 0.5300 0.4550 0.5100 89,965 +0.05(+10.87%)
Aug 27, 2010 0.4500 0.4600 0.4350 0.4600 30,000 +0.02(+3.37%)
Aug 26, 2010 0.4250 0.4450 0.4250 0.4450 55,000 +0.01(+1.14%)
Aug 25, 2010 0.4400 0.4500 0.4200 0.4400 32,000 +0.00(+0.00%)
Aug 24, 2010 0.4400 0.4500 0.4150 0.4400 109,000 -0.01(-2.22%)
Aug 23, 2010 0.4500 0.4550 0.4350 0.4500 113,700 +0.01(+1.12%)
Aug 20, 2010 0.4650 0.4650 0.4300 0.4450 238,500 -0.01(-1.11%)
Aug 19, 2010 0.4400 0.4750 0.4200 0.4500 900,340 -0.15(-25.00%)
Aug 18, 2010 0.5300 0.6000 0.5300 0.6000 189,001 +0.05(+9.09%)
Aug 17, 2010 0.5500 0.5600 0.5200 0.5500 70,105 +0.01(+1.85%)
Aug 16, 2010 0.5000 0.5500 0.4850 0.5400 211,150 +0.05(+9.09%)
Aug 13, 2010 0.4700 0.4950 0.4650 0.4950 51,300 +0.03(+5.32%)
Aug 12, 2010 0.4700 0.4900 0.4700 0.4700 81,601 -0.03(-5.05%)
Aug 11, 2010 0.4800 0.4950 0.4800 0.4950 14,500 -0.02(-2.94%)
Aug 10, 2010 0.5100 0.5200 0.4750 0.5100 158,615 -0.03(-5.56%)
Aug 09, 2010 0.5200 0.5400 0.5100 0.5400 76,750 +0.03(+5.88%)
Aug 06, 2010 0.5200 0.5400 0.5000 0.5100 109,800 -0.03(-5.56%)
Aug 05, 2010 0.5200 0.5400 0.5100 0.5400 155,860 +0.00(+0.00%)
Aug 04, 2010 0.5400 0.5600 0.5200 0.5400 40,000 -0.01(-1.82%)
Aug 03, 2010 0.5000 0.5500 0.4800 0.5500 483,650 +0.08(+17.02%)
Jul 30, 2010 0.4900 0.5100 0.4650 0.4700 290,900 +0.00(+1.08%)
Jul 29, 2010 0.4450 0.4900 0.4200 0.4650 129,930 +0.05(+10.71%)
Jul 28, 2010 0.4100 0.4200 0.4100 0.4200 74,940 +0.00(+0.00%)
Jul 27, 2010 0.4200 0.4200 0.4050 0.4200 27,800 +0.01(+2.44%)
Jul 26, 2010 0.3850 0.4150 0.3850 0.4100 56,600 +0.01(+2.50%)
Jul 23, 2010 0.3950 0.4100 0.3950 0.4000 16,500 +0.00(+0.00%)
Jul 22, 2010 0.3900 0.4150 0.3900 0.4000 83,350 +0.00(+0.00%)
Jul 21, 2010 0.3900 0.4000 0.3900 0.4000 24,500 +0.00(+0.00%)
Jul 20, 2010 0.3650 0.4000 0.3600 0.4000 24,500 +0.01(+1.27%)
Jul 19, 2010 0.3900 0.3950 0.3700 0.3950 14,000 -0.01(-1.25%)
Jul 16, 2010 0.3850 0.4000 0.3600 0.4000 26,000 +0.02(+5.26%)
Jul 15, 2010 0.3900 0.4000 0.3800 0.3800 43,500 +0.00(+0.00%)
Jul 14, 2010 0.3800 0.3950 0.3800 0.3800 11,250 -0.02(-5.00%)
Jul 13, 2010 0.4100 0.4100 0.3950 0.4000 22,520 -0.01(-2.44%)
Jul 12, 2010 0.4100 0.4150 0.4100 0.4100 19,240 +0.01(+2.50%)
Jul 09, 2010 0.3900 0.4000 0.3800 0.4000 29,500 +0.00(+0.00%)
Jul 08, 2010 0.4150 0.4200 0.3850 0.4000 103,400 +0.00(+0.00%)
Jul 07, 2010 0.4250 0.4400 0.4000 0.4000 98,000 +0.00(+0.00%)
Jul 06, 2010 0.4100 0.4450 0.4000 0.4000 131,000 +0.02(+3.90%)
Jul 02, 2010 0.3950 0.4000 0.3600 0.3850 211,200 -0.02(-3.75%)
Jun 30, 2010 0.4000 0.4000 0.3600 0.4000 82,580 -0.01(-3.61%)
Jun 29, 2010 0.3750 0.4150 0.3600 0.4150 218,500 +0.01(+2.47%)
Jun 25, 2010 0.4000 0.4050 0.3800 0.4050 127,500 -0.01(-2.41%)
Jun 24, 2010 0.3850 0.4150 0.3800 0.4150 81,275 +0.01(+1.22%)
Jun 23, 2010 0.4000 0.4150 0.3800 0.4100 100,000 -0.01(-1.20%)
Jun 22, 2010 0.4000 0.4150 0.4000 0.4150 28,000 +0.02(+5.06%)
Jun 21, 2010 0.4050 0.4050 0.3750 0.3950 26,000 -0.01(-3.66%)
Jun 18, 2010 0.4000 0.4100 0.3850 0.4100 14,600 +0.00(+1.23%)
Jun 17, 2010 0.3800 0.4150 0.3700 0.4050 26,250 +0.02(+3.85%)
Jun 16, 2010 0.3800 0.3900 0.3800 0.3900 12,000 -0.01(-2.50%)
Jun 15, 2010 0.3800 0.4000 0.3800 0.4000 17,600 +0.02(+5.26%)
Jun 14, 2010 0.4000 0.4000 0.3800 0.3800 6,000 -0.02(-5.00%)
Jun 11, 2010 0.3950 0.4000 0.3700 0.4000 24,700 +0.00(+0.00%)
Jun 10, 2010 0.3800 0.4000 0.3000 0.4000 54,050 +0.01(+2.56%)
Jun 09, 2010 0.3950 0.4000 0.3900 0.3900 16,200 +0.00(+0.00%)
Jun 08, 2010 0.4300 0.4300 0.3900 0.3900 39,000 +0.01(+2.63%)
Jun 07, 2010 0.3700 0.4100 0.3700 0.3800 94,650 -0.02(-5.00%)
Jun 04, 2010 0.4200 0.4200 0.3900 0.4000 67,868 +0.00(+0.00%)
Jun 03, 2010 0.4250 0.4250 0.4000 0.4000 51,750 +0.00(+0.00%)
Jun 02, 2010 0.4200 0.4200 0.4000 0.4000 32,000 +0.00(+0.00%)
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.