Skip to main content

Femto Technologies Inc. - Common Stock (NQ: BCAN )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5900 0.6120 0.5700 0.5778 185,617 -0.02(-3.54%)
Jul 18, 2024 0.6532 0.6532 0.5831 0.5990 225,538 -0.05(-8.27%)
Jul 17, 2024 0.6500 0.6795 0.6201 0.6530 322,445 +0.00(+0.74%)
Jul 16, 2024 0.6100 0.6600 0.6100 0.6482 201,736 +0.02(+3.41%)
Jul 15, 2024 0.6200 0.6299 0.6020 0.6268 160,761 +0.01(+1.44%)
Jul 12, 2024 0.6300 0.6398 0.6078 0.6179 206,976 -0.02(-2.85%)
Jul 11, 2024 0.6130 0.6375 0.5800 0.6360 204,412 +0.02(+3.84%)
Jul 10, 2024 0.5815 0.6289 0.5815 0.6125 274,252 +0.02(+3.36%)
Jul 09, 2024 0.6100 0.6186 0.5804 0.5926 221,981 -0.03(-4.08%)
Jul 08, 2024 0.6280 0.6399 0.6109 0.6178 147,253 +0.00(+0.13%)
Jul 05, 2024 0.6400 0.6440 0.6100 0.6170 250,396 -0.01(-0.84%)
Jul 03, 2024 0.6290 0.6383 0.6051 0.6222 122,976 +0.02(+3.10%)
Jul 02, 2024 0.6200 0.6255 0.6008 0.6035 129,016 -0.03(-4.19%)
Jul 01, 2024 0.6400 0.6392 0.6050 0.6299 161,175 +0.01(+1.21%)
Jun 28, 2024 0.6443 0.6551 0.6150 0.6224 348,748 -0.02(-3.49%)
Jun 27, 2024 0.6400 0.6500 0.6160 0.6449 200,706 +0.00(+0.45%)
Jun 26, 2024 0.6367 0.6596 0.6199 0.6420 334,858 -0.01(-1.67%)
Jun 25, 2024 0.7100 0.7100 0.6407 0.6529 438,390 -0.03(-4.80%)
Jun 24, 2024 0.6812 0.7077 0.6761 0.6858 95,797 +0.00(+0.38%)
Jun 21, 2024 0.6955 0.7010 0.6725 0.6832 128,669 -0.01(-1.84%)
Jun 20, 2024 0.6840 0.7499 0.6820 0.6960 375,585 -0.01(-0.84%)
Jun 18, 2024 0.7156 0.7156 0.6820 0.7019 224,924 +0.01(+0.78%)
Jun 17, 2024 0.7200 0.7290 0.6800 0.6965 356,932 -0.01(-1.46%)
Jun 14, 2024 0.6900 0.7507 0.6900 0.7068 610,158 +0.01(+1.13%)
Jun 13, 2024 0.7000 0.7110 0.6810 0.6989 126,306 -0.00(-0.20%)
Jun 12, 2024 0.7000 0.7600 0.6733 0.7003 393,143 -0.01(-1.57%)
Jun 11, 2024 0.7000 0.7200 0.6710 0.7115 496,598 -0.00(-0.36%)
Jun 10, 2024 0.7200 0.7200 0.6703 0.7141 294,292 -0.00(-0.24%)
Jun 07, 2024 0.7500 0.7600 0.6920 0.7158 692,060 -0.02(-3.18%)
Jun 06, 2024 0.7700 0.8150 0.7393 0.7393 918,866 -0.02(-2.72%)
Jun 05, 2024 0.7100 0.7688 0.6900 0.7600 680,984 +0.05(+7.04%)
Jun 04, 2024 0.7301 0.7410 0.6728 0.7100 754,269 -0.01(-1.40%)
Jun 03, 2024 0.7600 0.7900 0.7200 0.7201 1,057,374 -0.05(-7.04%)
May 31, 2024 0.7900 0.7999 0.7190 0.7746 647,057 -0.03(-3.56%)
May 30, 2024 0.7900 0.8500 0.7750 0.8032 615,775 -0.00(-0.10%)
May 29, 2024 0.8600 0.8700 0.7700 0.8040 1,721,566 -0.11(-11.66%)
May 28, 2024 0.9300 0.9798 0.8978 0.9101 947,056 +0.02(+2.80%)
May 24, 2024 1.000 1.020 0.8700 0.8853 1,913,770 -0.12(-12.35%)
May 23, 2024 1.120 1.130 0.9723 1.010 2,237,644 -0.15(-12.93%)
May 22, 2024 1.330 1.390 1.150 1.160 3,482,827 -0.09(-7.20%)
May 21, 2024 1.250 1.470 1.130 1.250 5,454,102 +0.06(+5.04%)
May 20, 2024 1.120 1.500 1.110 1.190 7,427,469 +0.08(+7.14%)
May 17, 2024 1.310 1.440 1.010 1.111 8,135,845 -0.34(-23.40%)
May 16, 2024 1.080 1.520 1.030 1.450 11,139,084 +0.47(+48.03%)
May 15, 2024 1.300 1.320 0.9795 0.9795 7,634,946 -0.11(-10.14%)
May 14, 2024 0.9800 1.130 0.9550 1.090 5,435,652 +0.14(+14.89%)
May 13, 2024 0.9025 0.9600 0.8650 0.9487 1,029,738 +0.08(+9.05%)
May 10, 2024 0.9817 0.9900 0.8481 0.8700 746,254 -0.08(-8.53%)
May 09, 2024 0.9300 1.020 0.9213 0.9511 1,442,739 +0.01(+1.56%)
May 08, 2024 0.9100 1.030 0.8802 0.9365 1,808,131 +0.02(+1.79%)
May 07, 2024 0.8800 0.9490 0.8710 0.9200 680,480 +0.03(+3.25%)
May 06, 2024 0.9200 0.9297 0.8700 0.8910 577,167 -0.03(-3.15%)
May 03, 2024 0.9200 0.9749 0.8980 0.9200 779,543 -0.00(-0.44%)
May 02, 2024 0.8958 0.9569 0.8827 0.9241 735,983 +0.03(+3.67%)
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.