Stock Quote

Fancamp Exploration (TSV: FNC )

0.1200 CAD UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 0.4300 0.4450 0.4150 0.4150 62,000 -0.01(-2.35%)
Sep 29, 2010 0.4100 0.4400 0.4100 0.4250 178,174 +0.01(+1.19%)
Sep 28, 2010 0.4250 0.4250 0.4050 0.4200 46,400 +0.01(+2.44%)
Sep 27, 2010 0.4200 0.4350 0.4100 0.4100 111,000 -0.04(-8.89%)
Sep 24, 2010 0.4300 0.4500 0.4150 0.4500 90,471 +0.03(+7.14%)
Sep 23, 2010 0.4400 0.4400 0.4150 0.4200 90,000 -0.02(-4.55%)
Sep 22, 2010 0.4400 0.4400 0.4250 0.4400 90,000 +0.01(+2.33%)
Sep 21, 2010 0.4700 0.4700 0.4300 0.4300 155,560 -0.04(-8.51%)
Sep 20, 2010 0.4500 0.4950 0.4300 0.4700 314,473 +0.03(+8.05%)
Sep 17, 2010 0.4500 0.4550 0.4350 0.4350 137,000 -0.02(-3.33%)
Sep 15, 2010 0.4400 0.4500 0.4300 0.4500 56,475 +0.01(+2.27%)
Sep 14, 2010 0.4300 0.4400 0.4300 0.4400 38,500 +0.01(+2.33%)
Sep 13, 2010 0.4500 0.4500 0.4250 0.4300 30,300 -0.03(-5.49%)
Sep 10, 2010 0.4550 0.4650 0.4300 0.4550 65,400 +0.01(+1.11%)
Sep 09, 2010 0.4700 0.4750 0.4500 0.4500 30,600 -0.01(-1.10%)
Sep 08, 2010 0.4500 0.4800 0.4400 0.4550 104,000 -0.01(-3.19%)
Sep 07, 2010 0.4650 0.4950 0.4650 0.4700 46,231 -0.02(-3.09%)
Sep 03, 2010 0.4800 0.4850 0.4800 0.4850 20,500 +0.00(+0.00%)
Sep 02, 2010 0.4750 0.4950 0.4750 0.4850 47,500 -0.01(-2.02%)
Sep 01, 2010 0.4800 0.5000 0.4700 0.4950 59,200 +0.02(+3.13%)
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%)
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.