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 29, 2008 1.690 1.850 1.670 1.850 101,900 +0.15(+8.82%)
Aug 28, 2008 1.650 1.720 1.620 1.700 39,000 +0.01(+0.59%)
Aug 27, 2008 1.590 1.730 1.590 1.690 45,000 +0.08(+4.97%)
Aug 26, 2008 1.440 1.620 1.400 1.610 65,088 +0.19(+13.38%)
Aug 25, 2008 1.560 1.600 1.360 1.420 53,521 -0.13(-8.39%)
Aug 22, 2008 1.620 1.630 1.550 1.550 32,500 -0.06(-3.73%)
Aug 21, 2008 1.370 1.620 1.350 1.610 131,300 +0.26(+19.26%)
Aug 20, 2008 1.370 1.500 1.280 1.350 483,290 +0.06(+4.65%)
Aug 19, 2008 1.210 1.290 1.000 1.290 240,375 +0.07(+5.74%)
Aug 18, 2008 1.500 1.540 1.160 1.220 79,990 -0.26(-17.57%)
Aug 15, 2008 1.500 1.500 1.350 1.480 48,500 -0.12(-7.50%)
Aug 14, 2008 1.620 1.850 1.560 1.600 21,050 +0.00(+0.00%)
Aug 13, 2008 1.700 1.750 1.600 1.600 17,750 -0.10(-5.88%)
Aug 12, 2008 1.850 1.850 1.670 1.700 39,063 -0.18(-9.57%)
Aug 11, 2008 2.020 2.020 1.790 1.880 27,500 -0.07(-3.59%)
Aug 08, 2008 1.900 2.000 1.850 1.950 35,694 +0.01(+0.52%)
Aug 07, 2008 2.030 2.030 1.850 1.940 34,550 -0.03(-1.52%)
Aug 06, 2008 1.860 2.040 1.820 1.970 82,290 +0.09(+4.79%)
Aug 05, 2008 1.950 2.080 1.870 1.880 34,250 -0.07(-3.59%)
Aug 04, 2008 1.990 2.090 1.920 1.950 87,080 +0.00(+0.00%)
Aug 01, 2008 1.990 2.090 1.920 1.950 87,080 +0.05(+2.63%)
Jul 31, 2008 1.770 1.900 1.700 1.900 101,500 +0.06(+3.26%)
Jul 30, 2008 1.800 1.890 1.800 1.840 42,600 +0.04(+2.22%)
Jul 29, 2008 1.750 1.800 1.740 1.800 23,200 +0.00(+0.00%)
Jul 28, 2008 1.900 1.900 1.730 1.800 33,376 -0.06(-3.23%)
Jul 25, 2008 1.900 1.920 1.850 1.860 16,200 -0.06(-3.12%)
Jul 24, 2008 1.890 1.920 1.830 1.920 17,800 +0.03(+1.59%)
Jul 23, 2008 1.860 1.890 1.800 1.890 16,700 -0.01(-0.53%)
Jul 22, 2008 1.950 1.950 1.740 1.900 27,083 +0.00(+0.00%)
Jul 21, 2008 1.710 1.940 1.710 1.900 14,945 +0.15(+8.57%)
Jul 18, 2008 1.650 1.800 1.650 1.750 23,365 +0.06(+3.55%)
Jul 17, 2008 1.620 1.690 1.620 1.690 8,600 +0.09(+5.62%)
Jul 16, 2008 1.640 1.780 1.520 1.600 36,700 -0.13(-7.51%)
Jul 15, 2008 1.700 1.740 1.610 1.730 36,600 +0.11(+6.79%)
Jul 14, 2008 1.590 1.780 1.590 1.620 51,000 +0.10(+6.58%)
Jul 11, 2008 1.480 1.650 1.450 1.520 39,000 +0.02(+1.33%)
Jul 10, 2008 1.650 1.650 1.440 1.500 94,000 -0.15(-9.09%)
Jul 09, 2008 1.780 1.780 1.600 1.650 47,627 -0.14(-7.82%)
Jul 08, 2008 1.900 1.900 1.700 1.790 13,700 -0.06(-3.24%)
Jul 07, 2008 1.990 1.990 1.850 1.850 12,200 -0.11(-5.61%)
Jul 04, 2008 1.910 2.010 1.910 1.960 47,600 +0.20(+11.36%)
Jul 03, 2008 1.850 1.850 1.760 1.760 12,200 +0.01(+0.57%)
Jul 02, 2008 1.980 1.980 1.750 1.750 26,433 -0.20(-10.26%)
Jul 01, 2008 1.900 2.000 1.830 1.950 16,300 +0.00(+0.00%)
Jun 30, 2008 1.900 2.000 1.830 1.950 16,300 +0.06(+3.17%)
Jun 27, 2008 1.910 1.910 1.850 1.890 13,400 -0.01(-0.53%)
Jun 26, 2008 1.920 1.950 1.900 1.900 13,550 +0.00(+0.00%)
Jun 25, 2008 1.960 1.960 1.890 1.900 17,300 -0.06(-3.06%)
Jun 24, 2008 2.000 2.030 1.960 1.960 36,694 -0.07(-3.45%)
Jun 23, 2008 1.940 2.030 1.940 2.030 51,417 -0.07(-3.33%)
Jun 20, 2008 2.020 2.120 1.920 2.100 137,357 +0.06(+2.94%)
Jun 19, 2008 1.970 2.150 1.900 2.040 77,800 +0.14(+7.37%)
Jun 18, 2008 1.850 2.200 1.850 1.900 160,503 +0.10(+5.56%)
Jun 17, 2008 1.570 1.830 1.550 1.800 66,850 +0.22(+13.92%)
Jun 16, 2008 1.500 1.580 1.390 1.580 3,800 +0.08(+5.33%)
Jun 13, 2008 1.450 1.500 1.380 1.500 17,400 +0.00(+0.00%)
Jun 12, 2008 1.470 1.540 1.420 1.500 11,200 -0.05(-3.23%)
Jun 11, 2008 1.540 1.550 1.510 1.550 22,864 +0.05(+3.33%)
Jun 10, 2008 1.550 1.550 1.470 1.500 16,421 -0.07(-4.46%)
Jun 09, 2008 1.520 1.570 1.480 1.570 31,400 +0.06(+3.97%)
Jun 06, 2008 1.600 1.630 1.500 1.510 19,200 +0.00(+0.00%)
Jun 05, 2008 1.540 1.560 1.510 1.510 21,500 -0.05(-3.21%)
Jun 04, 2008 1.500 1.630 1.500 1.560 58,900 +0.06(+4.00%)
Jun 03, 2008 1.440 1.500 1.420 1.500 29,800 +0.06(+4.17%)
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.