Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.000 -1.210 (-19.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 5.770 5.770 4.770 5.000 88,979 -1.21(-19.48%)
Jan 07, 2025 7.500 7.500 5.740 6.210 103,680 -1.20(-16.19%)
Jan 06, 2025 8.820 9.430 7.150 7.410 509,088 -0.53(-6.72%)
Jan 03, 2025 8.040 8.770 7.943 7.943 149,758 +0.06(+0.80%)
Jan 02, 2025 8.480 8.480 7.580 7.880 63,234 -0.07(-0.88%)
Dec 31, 2024 7.950 0 -0.05(-0.62%)
Dec 30, 2024 7.720 8.000 7.600 8.000 8,058 +0.23(+2.96%)
Dec 27, 2024 7.810 8.140 7.180 7.770 6,846 -0.53(-6.39%)
Dec 26, 2024 7.990 8.300 7.990 8.300 5,500 -0.19(-2.24%)
Dec 24, 2024 7.840 8.490 7.800 8.490 2,014 +0.68(+8.71%)
Dec 23, 2024 7.500 7.920 7.500 7.810 1,206 -0.09(-1.14%)
Dec 20, 2024 7.900 7.974 7.740 7.900 3,176 -0.08(-1.00%)
Dec 19, 2024 7.770 8.000 7.202 7.980 15,658 -0.02(-0.25%)
Dec 18, 2024 8.010 8.010 8.000 8.000 3,047 -0.07(-0.87%)
Dec 17, 2024 8.060 8.110 8.060 8.070 1,475 +0.01(+0.08%)
Dec 16, 2024 8.090 8.090 8.045 8.064 1,296 +0.04(+0.52%)
Dec 13, 2024 8.250 8.426 8.022 8.022 3,207 -0.28(-3.35%)
Dec 12, 2024 8.050 8.640 7.876 8.300 16,446 +0.25(+3.11%)
Dec 11, 2024 8.000 8.185 8.000 8.050 1,543 +0.05(+0.63%)
Dec 10, 2024 8.000 8.000 7.950 8.000 1,340 -0.08(-0.99%)
Dec 09, 2024 7.900 8.080 7.900 8.080 5,728 +0.05(+0.62%)
Dec 06, 2024 8.200 8.200 8.030 8.030 980 +0.01(+0.12%)
Dec 05, 2024 8.000 8.020 8.000 8.020 681 +0.02(+0.25%)
Dec 04, 2024 8.050 8.050 8.000 8.000 2,587 -0.05(-0.62%)
Dec 03, 2024 8.100 8.100 8.007 8.050 1,393 +0.05(+0.63%)
Dec 02, 2024 8.000 8.010 8.000 8.000 1,330 -0.07(-0.93%)
Nov 29, 2024 8.000 8.097 7.800 8.075 2,242 +0.07(+0.94%)
Nov 27, 2024 8.000 8.000 8.000 8.000 624 -0.22(-2.68%)
Nov 26, 2024 8.130 8.220 8.130 8.220 1,834 +0.21(+2.62%)
Nov 25, 2024 8.125 8.125 8.000 8.010 1,665 +0.01(+0.12%)
Nov 22, 2024 8.125 8.125 7.700 8.000 19,303 -0.00(-0.00%)
Nov 21, 2024 8.000 8.125 8.000 8.000 1,686 -0.20(-2.40%)
Nov 20, 2024 8.010 8.197 8.000 8.197 4,048 +0.18(+2.27%)
Nov 19, 2024 8.050 8.050 8.015 8.015 1,633 -0.04(-0.44%)
Nov 18, 2024 8.030 8.280 8.029 8.050 11,275 +0.01(+0.12%)
Nov 15, 2024 8.000 8.150 8.000 8.040 3,688 +0.04(+0.50%)
Nov 14, 2024 8.010 8.150 7.800 8.000 21,186 +0.00(+0.00%)
Nov 13, 2024 8.030 8.240 8.000 8.000 21,444 -0.20(-2.44%)
Nov 12, 2024 8.000 8.300 8.000 8.200 9,959 +0.20(+2.50%)
Nov 11, 2024 8.020 8.263 8.000 8.000 6,746 -0.03(-0.37%)
Nov 08, 2024 8.030 8.030 8.000 8.030 1,317 -0.04(-0.50%)
Nov 07, 2024 8.150 8.160 8.070 8.070 3,780 -0.04(-0.43%)
Nov 06, 2024 8.050 8.300 8.010 8.105 10,835 -0.05(-0.64%)
Nov 05, 2024 8.130 8.270 8.010 8.158 26,177 +0.14(+1.76%)
Nov 04, 2024 8.040 8.040 8.017 8.017 640 -0.10(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.