NasdaqCM - Delayed Quote USD
FingerMotion, Inc. (FNGR)
1.8250
+0.2450
+(15.51%)
At close: April 24 at 4:00:01 PM EDT
1.8497
+0.02
+(1.35%)
After hours: April 24 at 7:00:49 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.6400 | 1.8300 | 1.6000 | 1.8250 | 1.8250 | 575,000 |
| Apr 23, 2025 | 1.4800 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 582,500 |
| Apr 22, 2025 | 1.4400 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 149,700 |
| Apr 21, 2025 | 1.4900 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 327,700 |
| Apr 17, 2025 | 1.2600 | 1.5000 | 1.2400 | 1.4900 | 1.4900 | 375,900 |
| Apr 16, 2025 | 1.3100 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 75,200 |
| Apr 15, 2025 | 1.3000 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 120,000 |
| Apr 14, 2025 | 1.3400 | 1.3500 | 1.2450 | 1.2900 | 1.2900 | 125,600 |
| Apr 11, 2025 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 92,500 |
| Apr 10, 2025 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 96,800 |
| Apr 9, 2025 | 1.2300 | 1.3000 | 1.2130 | 1.2900 | 1.2900 | 169,700 |
| Apr 8, 2025 | 1.3700 | 1.4000 | 1.2300 | 1.2300 | 1.2300 | 149,500 |
| Apr 7, 2025 | 1.3700 | 1.4370 | 1.3220 | 1.3600 | 1.3600 | 166,800 |
| Apr 4, 2025 | 1.3700 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 252,600 |
| Apr 3, 2025 | 1.4100 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 83,100 |
| Apr 2, 2025 | 1.3900 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 107,500 |
| Apr 1, 2025 | 1.4100 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 145,700 |
| Mar 31, 2025 | 1.4300 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 154,400 |
| Mar 28, 2025 | 1.5700 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 274,900 |
| Mar 27, 2025 | 1.5700 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 121,800 |
| Mar 26, 2025 | 1.6300 | 1.6900 | 1.5500 | 1.5700 | 1.5700 | 242,100 |
| Mar 25, 2025 | 1.6000 | 1.7200 | 1.5800 | 1.6300 | 1.6300 | 309,400 |
| Mar 24, 2025 | 1.6500 | 1.8300 | 1.5400 | 1.5600 | 1.5600 | 669,800 |
| Mar 21, 2025 | 1.4700 | 1.6800 | 1.4600 | 1.5600 | 1.5600 | 454,800 |
| Mar 20, 2025 | 1.5900 | 1.5900 | 1.4200 | 1.4600 | 1.4600 | 518,100 |
| Mar 19, 2025 | 1.4100 | 1.6700 | 1.4000 | 1.5100 | 1.5100 | 660,000 |
| Mar 18, 2025 | 1.3900 | 1.4200 | 1.3400 | 1.4150 | 1.4150 | 168,000 |
| Mar 17, 2025 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 102,800 |
| Mar 14, 2025 | 1.3400 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 118,400 |
| Mar 13, 2025 | 1.3800 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 163,500 |
| Mar 12, 2025 | 1.2800 | 1.4000 | 1.2500 | 1.3900 | 1.3900 | 471,900 |
| Mar 11, 2025 | 1.2500 | 1.2930 | 1.1800 | 1.2610 | 1.2610 | 142,800 |
| Mar 10, 2025 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 159,200 |
| Mar 7, 2025 | 1.3300 | 1.3710 | 1.2400 | 1.2900 | 1.2900 | 209,900 |
| Mar 6, 2025 | 1.4300 | 1.4300 | 1.3200 | 1.3300 | 1.3300 | 142,500 |
| Mar 5, 2025 | 1.2900 | 1.4000 | 1.2200 | 1.4000 | 1.4000 | 269,500 |
| Mar 4, 2025 | 1.1400 | 1.2800 | 1.1200 | 1.2600 | 1.2600 | 359,700 |
| Mar 3, 2025 | 1.2300 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 133,200 |
| Feb 28, 2025 | 1.2700 | 1.2870 | 1.1300 | 1.1900 | 1.1900 | 333,600 |
| Feb 27, 2025 | 1.2700 | 1.2970 | 1.2300 | 1.2500 | 1.2500 | 148,000 |
| Feb 26, 2025 | 1.2200 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 93,000 |
| Feb 25, 2025 | 1.2600 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 294,600 |
| Feb 24, 2025 | 1.4000 | 1.4700 | 1.2500 | 1.2600 | 1.2600 | 416,900 |
| Feb 21, 2025 | 1.2700 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 644,300 |
| Feb 20, 2025 | 1.1400 | 1.3200 | 1.1350 | 1.3000 | 1.3000 | 574,700 |
| Feb 19, 2025 | 1.1500 | 1.1660 | 1.1200 | 1.1400 | 1.1400 | 187,200 |
| Feb 18, 2025 | 1.1600 | 1.2010 | 1.1200 | 1.1500 | 1.1500 | 225,300 |
| Feb 14, 2025 | 1.2100 | 1.2230 | 1.1400 | 1.1700 | 1.1700 | 301,700 |
| Feb 13, 2025 | 1.2000 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 359,700 |
| Feb 12, 2025 | 1.2200 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 325,100 |
| Feb 11, 2025 | 1.2700 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 200,400 |
| Feb 10, 2025 | 1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 136,300 |
| Feb 7, 2025 | 1.3000 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 158,700 |
| Feb 6, 2025 | 1.3100 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 87,300 |
| Feb 5, 2025 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 163,500 |
| Feb 4, 2025 | 1.2500 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 118,100 |
| Feb 3, 2025 | 1.2200 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 162,200 |
| Jan 31, 2025 | 1.2200 | 1.2850 | 1.2200 | 1.2600 | 1.2600 | 112,600 |
| Jan 30, 2025 | 1.2900 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 226,000 |
| Jan 29, 2025 | 1.3500 | 1.3680 | 1.2800 | 1.3300 | 1.3300 | 113,700 |
| Jan 28, 2025 | 1.3500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 157,400 |
| Jan 27, 2025 | 1.3500 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 365,000 |
| Jan 24, 2025 | 1.2000 | 1.3300 | 1.1800 | 1.3100 | 1.3100 | 481,800 |
| Jan 23, 2025 | 1.1400 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 196,400 |
| Jan 22, 2025 | 1.1600 | 1.1660 | 1.1400 | 1.1600 | 1.1600 | 79,900 |
| Jan 21, 2025 | 1.2000 | 1.2090 | 1.1200 | 1.1600 | 1.1600 | 176,100 |
| Jan 17, 2025 | 1.2000 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 299,600 |
| Jan 16, 2025 | 1.1600 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 247,000 |
| Jan 15, 2025 | 1.1700 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 124,700 |
| Jan 14, 2025 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 122,600 |
| Jan 13, 2025 | 1.1200 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 222,700 |
| Jan 10, 2025 | 1.1900 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 194,000 |
| Jan 8, 2025 | 1.1900 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 231,500 |
| Jan 7, 2025 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 206,600 |
| Jan 6, 2025 | 1.2200 | 1.2710 | 1.2100 | 1.2300 | 1.2300 | 243,400 |
| Jan 3, 2025 | 1.1700 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 246,300 |
| Jan 2, 2025 | 1.2400 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 269,400 |
| Dec 31, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 313,400 |
| Dec 30, 2024 | 1.2700 | 1.2700 | 1.1300 | 1.1800 | 1.1800 | 477,000 |
| Dec 27, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 304,700 |
| Dec 26, 2024 | 1.1700 | 1.3300 | 1.1100 | 1.2700 | 1.2700 | 792,300 |
| Dec 24, 2024 | 1.1200 | 1.1590 | 1.0800 | 1.1000 | 1.1000 | 431,100 |
| Dec 23, 2024 | 1.1900 | 1.2500 | 1.1100 | 1.1200 | 1.1200 | 1,140,900 |
| Dec 20, 2024 | 1.5000 | 1.5500 | 1.0300 | 1.0700 | 1.0700 | 4,475,000 |
| Dec 19, 2024 | 2.1200 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 180,700 |
| Dec 18, 2024 | 2.0600 | 2.1600 | 2.0250 | 2.0600 | 2.0600 | 170,200 |
| Dec 17, 2024 | 2.2600 | 2.2850 | 2.0600 | 2.0800 | 2.0800 | 206,600 |
| Dec 16, 2024 | 2.2800 | 2.7000 | 2.2300 | 2.2700 | 2.2700 | 989,900 |
| Dec 13, 2024 | 2.0500 | 2.2360 | 1.9700 | 2.1900 | 2.1900 | 247,000 |
| Dec 12, 2024 | 1.9700 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 252,400 |
| Dec 11, 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 233,200 |
| Dec 10, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 108,500 |
| Dec 9, 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 337,300 |
| Dec 6, 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 121,900 |
| Dec 5, 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 114,100 |
| Dec 4, 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 94,200 |
| Dec 3, 2024 | 1.9800 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 94,200 |
| Dec 2, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 122,600 |
| Nov 29, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 91,100 |
| Nov 27, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 78,600 |
| Nov 26, 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 165,400 |
| Nov 25, 2024 | 1.9500 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 142,800 |
| Nov 22, 2024 | 2.0400 | 2.1200 | 1.8900 | 1.9000 | 1.9000 | 176,500 |
| Nov 21, 2024 | 1.9200 | 2.1500 | 1.8700 | 2.0600 | 2.0600 | 303,300 |
| Nov 20, 2024 | 1.8900 | 2.0000 | 1.8210 | 1.9100 | 1.9100 | 197,900 |
| Nov 19, 2024 | 1.9900 | 2.0270 | 1.8700 | 1.9100 | 1.9100 | 128,700 |
| Nov 18, 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 121,100 |
| Nov 15, 2024 | 1.9500 | 2.0070 | 1.9100 | 1.9600 | 1.9600 | 195,500 |
| Nov 14, 2024 | 2.0500 | 2.0500 | 1.9500 | 1.9900 | 1.9900 | 104,300 |
| Nov 13, 2024 | 2.0500 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 109,400 |
| Nov 12, 2024 | 2.1350 | 2.1700 | 2.0300 | 2.0700 | 2.0700 | 182,700 |
| Nov 11, 2024 | 2.3000 | 2.3200 | 2.0600 | 2.1100 | 2.1100 | 239,600 |
| Nov 8, 2024 | 2.1100 | 2.3900 | 2.1100 | 2.2700 | 2.2700 | 293,100 |
| Nov 7, 2024 | 2.0000 | 2.1680 | 1.9520 | 2.1150 | 2.1150 | 203,500 |
| Nov 6, 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 133,300 |
| Nov 5, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8900 | 1.8900 | 110,900 |
| Nov 4, 2024 | 1.8800 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 126,600 |
| Nov 1, 2024 | 1.8800 | 1.9300 | 1.7900 | 1.8500 | 1.8500 | 113,900 |
| Oct 31, 2024 | 1.9400 | 1.9600 | 1.8600 | 1.8800 | 1.8800 | 111,400 |
| Oct 30, 2024 | 2.0200 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 177,300 |
| Oct 29, 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 213,200 |
| Oct 28, 2024 | 1.9600 | 2.0900 | 1.9320 | 2.0500 | 2.0500 | 156,000 |
| Oct 25, 2024 | 1.8900 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 143,600 |
| Oct 24, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 73,400 |
| Oct 23, 2024 | 1.8700 | 1.9900 | 1.8600 | 1.8800 | 1.8800 | 184,600 |
| Oct 22, 2024 | 1.8800 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 237,800 |
| Oct 21, 2024 | 1.9700 | 2.0100 | 1.8200 | 1.8700 | 1.8700 | 387,400 |
| Oct 18, 2024 | 2.0200 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 210,000 |
| Oct 17, 2024 | 2.0800 | 2.1400 | 2.0100 | 2.0400 | 2.0400 | 190,200 |
| Oct 16, 2024 | 2.1100 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 261,200 |
| Oct 15, 2024 | 2.1900 | 2.2170 | 2.1200 | 2.1350 | 2.1350 | 156,300 |
| Oct 14, 2024 | 2.3500 | 2.3800 | 2.1330 | 2.1850 | 2.1850 | 394,100 |
| Oct 11, 2024 | 2.2500 | 2.4600 | 2.2500 | 2.4000 | 2.4000 | 242,800 |
| Oct 10, 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 108,800 |
| Oct 9, 2024 | 2.1600 | 2.3430 | 2.1600 | 2.1700 | 2.1700 | 253,000 |
| Oct 8, 2024 | 2.1100 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 193,600 |
| Oct 7, 2024 | 2.1800 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 219,500 |
| Oct 4, 2024 | 2.1000 | 2.1700 | 2.0700 | 2.1600 | 2.1600 | 78,400 |
| Oct 3, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 46,600 |
| Oct 2, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 112,700 |
| Oct 1, 2024 | 2.2100 | 2.2100 | 2.0900 | 2.1400 | 2.1400 | 95,300 |
| Sep 30, 2024 | 2.1400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 97,800 |
| Sep 27, 2024 | 2.1400 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 124,500 |
| Sep 26, 2024 | 2.0820 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 82,600 |
| Sep 25, 2024 | 2.1000 | 2.1380 | 2.0400 | 2.0600 | 2.0600 | 168,000 |
| Sep 24, 2024 | 2.1500 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 97,100 |
| Sep 23, 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 130,600 |
| Sep 20, 2024 | 2.2200 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 116,900 |
| Sep 19, 2024 | 2.2700 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 139,200 |
| Sep 18, 2024 | 2.3400 | 2.3700 | 2.2100 | 2.2600 | 2.2600 | 113,000 |
| Sep 17, 2024 | 2.3400 | 2.4200 | 2.2400 | 2.3400 | 2.3400 | 141,100 |
| Sep 16, 2024 | 2.1500 | 2.4100 | 2.1300 | 2.3300 | 2.3300 | 292,500 |
| Sep 13, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1050 | 2.1050 | 144,600 |
| Sep 12, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 106,800 |
| Sep 11, 2024 | 2.1300 | 2.1600 | 2.0100 | 2.0500 | 2.0500 | 203,300 |
| Sep 10, 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 126,800 |
| Sep 9, 2024 | 2.0400 | 2.1400 | 2.0100 | 2.0200 | 2.0200 | 142,900 |
| Sep 6, 2024 | 2.0700 | 2.1100 | 1.9900 | 2.0400 | 2.0400 | 129,600 |
| Sep 5, 2024 | 2.1150 | 2.1260 | 2.0500 | 2.0600 | 2.0600 | 126,900 |
| Sep 4, 2024 | 2.0740 | 2.2190 | 2.0600 | 2.1150 | 2.1150 | 155,700 |
| Sep 3, 2024 | 2.1800 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 196,800 |
| Aug 30, 2024 | 2.2100 | 2.2700 | 2.1200 | 2.2200 | 2.2200 | 177,500 |
| Aug 29, 2024 | 2.2500 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 163,000 |
| Aug 28, 2024 | 2.3500 | 2.4700 | 2.2100 | 2.2600 | 2.2600 | 307,800 |
| Aug 27, 2024 | 2.5500 | 2.5600 | 2.2500 | 2.3400 | 2.3400 | 443,400 |
| Aug 26, 2024 | 2.6000 | 3.1800 | 2.3800 | 2.5500 | 2.5500 | 1,732,700 |
| Aug 23, 2024 | 2.1000 | 2.6300 | 2.1000 | 2.4700 | 2.4700 | 789,800 |
| Aug 22, 2024 | 1.9000 | 2.1000 | 1.8900 | 2.1000 | 2.1000 | 345,100 |
| Aug 21, 2024 | 1.7800 | 1.9100 | 1.7000 | 1.9000 | 1.9000 | 284,800 |
| Aug 20, 2024 | 1.8500 | 1.8500 | 1.6950 | 1.7900 | 1.7900 | 166,600 |
| Aug 19, 2024 | 1.8400 | 1.9600 | 1.7210 | 1.8200 | 1.8200 | 300,600 |
| Aug 16, 2024 | 1.8000 | 1.8550 | 1.7600 | 1.8000 | 1.8000 | 99,100 |
| Aug 15, 2024 | 1.8000 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 118,600 |
| Aug 14, 2024 | 1.7000 | 1.8500 | 1.7000 | 1.7700 | 1.7700 | 95,800 |
| Aug 13, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 148,200 |
| Aug 12, 2024 | 1.8800 | 1.9300 | 1.6300 | 1.6850 | 1.6850 | 313,600 |
| Aug 9, 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 135,800 |
| Aug 8, 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9300 | 1.9300 | 273,100 |
| Aug 7, 2024 | 2.0300 | 2.0300 | 1.8500 | 1.8620 | 1.8620 | 169,900 |
| Aug 6, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 172,500 |
| Aug 5, 2024 | 1.9000 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 192,600 |
| Aug 2, 2024 | 2.0100 | 2.0500 | 1.9550 | 2.0200 | 2.0200 | 147,700 |
| Aug 1, 2024 | 2.1000 | 2.1800 | 2.0200 | 2.0300 | 2.0300 | 141,200 |
| Jul 31, 2024 | 2.1100 | 2.2400 | 2.1000 | 2.1200 | 2.1200 | 259,800 |
| Jul 30, 2024 | 2.0200 | 2.1600 | 2.0100 | 2.1300 | 2.1300 | 185,800 |
| Jul 29, 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 191,200 |
| Jul 26, 2024 | 2.1200 | 2.1600 | 2.0200 | 2.1050 | 2.1050 | 88,200 |
| Jul 25, 2024 | 2.0200 | 2.2300 | 2.0200 | 2.1100 | 2.1100 | 222,700 |
| Jul 24, 2024 | 1.9900 | 2.0300 | 1.9720 | 2.0200 | 2.0200 | 101,000 |
| Jul 23, 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 212,100 |
| Jul 22, 2024 | 2.0400 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 164,100 |
| Jul 19, 2024 | 2.1000 | 2.1550 | 2.0000 | 2.0300 | 2.0300 | 150,500 |
| Jul 18, 2024 | 2.1700 | 2.2100 | 2.0900 | 2.1400 | 2.1400 | 137,300 |
| Jul 17, 2024 | 2.2100 | 2.2200 | 2.1070 | 2.1800 | 2.1800 | 111,900 |
| Jul 16, 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 156,000 |
| Jul 15, 2024 | 2.0900 | 2.2500 | 2.0000 | 2.1950 | 2.1950 | 186,900 |
| Jul 12, 2024 | 2.0600 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 147,200 |
| Jul 11, 2024 | 2.2300 | 2.2400 | 2.0000 | 2.0400 | 2.0400 | 251,800 |
| Jul 10, 2024 | 2.1500 | 2.4300 | 2.1100 | 2.2000 | 2.2000 | 532,400 |
| Jul 9, 2024 | 2.0000 | 2.1700 | 1.9600 | 2.1200 | 2.1200 | 343,200 |
| Jul 8, 2024 | 1.9300 | 2.0700 | 1.9300 | 1.9800 | 1.9800 | 172,400 |
| Jul 5, 2024 | 2.0300 | 2.0800 | 1.9100 | 1.9300 | 1.9300 | 418,300 |
| Jul 3, 2024 | 2.0200 | 2.1000 | 1.8500 | 2.0700 | 2.0700 | 307,600 |
| Jul 2, 2024 | 2.1100 | 2.1600 | 1.9000 | 1.9400 | 1.9400 | 621,900 |
| Jul 1, 2024 | 2.4600 | 2.5250 | 2.0300 | 2.0900 | 2.0900 | 768,000 |
| Jun 28, 2024 | 2.5600 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 246,000 |
| Jun 27, 2024 | 2.5900 | 2.6390 | 2.5300 | 2.5700 | 2.5700 | 136,300 |
| Jun 26, 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 224,200 |
| Jun 25, 2024 | 2.6800 | 2.7100 | 2.5900 | 2.6500 | 2.6500 | 151,000 |
| Jun 24, 2024 | 2.8700 | 2.8800 | 2.6300 | 2.6600 | 2.6600 | 254,100 |
| Jun 21, 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 726,200 |
| Jun 20, 2024 | 2.7500 | 2.9800 | 2.6200 | 2.8600 | 2.8600 | 286,900 |
| Jun 18, 2024 | 2.5900 | 2.9600 | 2.5500 | 2.7600 | 2.7600 | 545,500 |
| Jun 17, 2024 | 2.6900 | 2.7700 | 2.5500 | 2.5800 | 2.5800 | 281,500 |
| Jun 14, 2024 | 2.7500 | 2.7900 | 2.6300 | 2.7000 | 2.7000 | 235,200 |
| Jun 13, 2024 | 2.7600 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 173,900 |
| Jun 12, 2024 | 2.8700 | 2.8900 | 2.7500 | 2.7800 | 2.7800 | 161,300 |
| Jun 11, 2024 | 3.0200 | 3.0200 | 2.7700 | 2.7900 | 2.7900 | 220,200 |
| Jun 10, 2024 | 2.9400 | 3.0500 | 2.8100 | 3.0200 | 3.0200 | 261,900 |
| Jun 7, 2024 | 3.0200 | 3.1700 | 2.8800 | 2.9000 | 2.9000 | 335,300 |
| Jun 6, 2024 | 3.1100 | 3.2600 | 3.0500 | 3.0800 | 3.0800 | 330,800 |
| Jun 5, 2024 | 2.9700 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 202,500 |
| Jun 4, 2024 | 3.0000 | 3.0700 | 2.7200 | 2.9500 | 2.9500 | 529,200 |
| Jun 3, 2024 | 3.1400 | 3.2500 | 3.0000 | 3.0100 | 3.0100 | 377,700 |
| May 31, 2024 | 3.1300 | 3.2500 | 3.0800 | 3.1400 | 3.1400 | 215,100 |
| May 30, 2024 | 3.1500 | 3.1900 | 2.9900 | 3.0800 | 3.0800 | 416,200 |
| May 29, 2024 | 3.0700 | 3.3300 | 3.0700 | 3.1300 | 3.1300 | 389,200 |
| May 28, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 315,200 |
| May 24, 2024 | 2.9700 | 3.1300 | 2.9700 | 3.1100 | 3.1100 | 287,500 |
| May 23, 2024 | 3.1400 | 3.1400 | 2.9000 | 2.9500 | 2.9500 | 622,000 |
| May 22, 2024 | 3.1700 | 3.2200 | 3.0100 | 3.1100 | 3.1100 | 231,700 |
| May 21, 2024 | 3.0200 | 3.2000 | 2.9600 | 3.1800 | 3.1800 | 490,800 |
| May 20, 2024 | 3.2000 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 442,500 |
| May 17, 2024 | 3.2700 | 3.4200 | 3.1800 | 3.2200 | 3.2200 | 369,000 |
| May 16, 2024 | 3.3800 | 3.5800 | 3.2500 | 3.3000 | 3.3000 | 373,400 |
| May 15, 2024 | 3.5400 | 3.5400 | 3.2500 | 3.3000 | 3.3000 | 293,300 |
| May 14, 2024 | 3.5900 | 3.6500 | 3.3000 | 3.5100 | 3.5100 | 526,800 |
| May 13, 2024 | 3.1800 | 3.4700 | 3.1800 | 3.4000 | 3.4000 | 274,800 |
| May 10, 2024 | 3.3200 | 3.3200 | 3.0800 | 3.1500 | 3.1500 | 242,500 |
| May 9, 2024 | 3.2700 | 3.3700 | 3.1620 | 3.2400 | 3.2400 | 147,900 |
| May 8, 2024 | 3.2700 | 3.3900 | 3.1100 | 3.2900 | 3.2900 | 221,100 |
| May 7, 2024 | 3.4700 | 3.5150 | 3.1600 | 3.2900 | 3.2900 | 296,300 |
| May 6, 2024 | 3.7600 | 3.8000 | 3.3700 | 3.4700 | 3.4700 | 374,300 |
| May 3, 2024 | 3.5000 | 3.7900 | 3.4100 | 3.7500 | 3.7500 | 566,100 |
| May 2, 2024 | 3.5200 | 3.6360 | 3.3400 | 3.4300 | 3.4300 | 267,700 |
| May 1, 2024 | 3.5300 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 284,800 |
| Apr 30, 2024 | 3.8000 | 3.9500 | 3.3000 | 3.5000 | 3.5000 | 782,700 |
| Apr 29, 2024 | 3.6300 | 3.9600 | 3.6200 | 3.8700 | 3.8700 | 533,100 |
| Apr 26, 2024 | 3.1500 | 3.5800 | 3.1450 | 3.5800 | 3.5800 | 556,300 |
| Apr 25, 2024 | 3.1000 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 246,400 |
Related Tickers
IQST iQSTEL Inc.
0.1350
+1.35%
LBTYB Liberty Global Ltd.
10.65
+3.30%
AFFU Affluence Corporation
0.0003
0.00%
SURG SurgePays, Inc.
3.2300
+22.81%
CXDO Crexendo, Inc.
4.7200
+5.01%
9984.T SoftBank Group Corp.
7,167.00
+2.09%
TIGO Millicom International Cellular S.A.
33.12
+1.91%
SFTU.DU SoftBank Group Corp
21.20
+2.91%
LL6.MU MTN Group Ltd
5.20
+0.97%
VODI.SG Vodafone Group PLC
0.8150
-1.81%