Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.000 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 31, 2023 10724 11596 10401 10723 2 -129.50(-1.19%)
Jan 30, 2023 11305 11305 10756 10853 1 +0.00(+0.00%)
Jan 27, 2023 10788 11434 10756 10853 1 +0.00(+0.00%)
Jan 26, 2023 10659 11377 10659 10853 1 +32.30(+0.30%)
Jan 25, 2023 11434 11434 10724 10820 1 +161.50(+1.52%)
Jan 24, 2023 11838 11854 10659 10659 1 -96.90(-0.90%)
Jan 23, 2023 10837 11144 10433 10756 1 -387.60(-3.48%)
Jan 20, 2023 10627 11289 10433 11144 1 -161.50(-1.43%)
Jan 19, 2023 10433 11305 10336 11305 4 +387.90(+3.55%)
Jan 18, 2023 10691 11144 10336 10917 1 -129.50(-1.17%)
Jan 17, 2023 11115 11115 10239 11047 0 +742.90(+7.21%)
Jan 13, 2023 10465 11254 10304 10304 1 -581.40(-5.34%)
Jan 12, 2023 10853 10885 10659 10885 0 -323.00(-2.88%)
Jan 11, 2023 11370 12306 10724 11208 1 -129.20(-1.14%)
Jan 10, 2023 11854 11919 11337 11337 0 -1001.00(-8.11%)
Jan 09, 2023 12888 12920 11628 12338 15 +32.00(+0.26%)
Jan 06, 2023 11757 12597 11757 12306 10 +96.90(+0.79%)
Jan 05, 2023 12177 12500 12048 12209 2 -161.50(-1.31%)
Jan 04, 2023 12500 12565 11822 12371 1 -193.80(-1.54%)
Jan 03, 2023 12242 12629 11628 12565 2 +38.40(+0.31%)
Dec 30, 2022 11951 12597 11693 12526 1 +898.30(+7.73%)
Dec 29, 2022 11951 12500 11628 11628 1 -910.20(-7.26%)
Dec 28, 2022 12048 12597 11674 12538 2 -26.50(-0.21%)
Dec 27, 2022 13243 13243 11628 12565 6 +290.70(+2.37%)
Dec 23, 2022 12016 12274 11951 12274 1 +419.90(+3.54%)
Dec 22, 2022 12135 12274 11337 11854 1 -419.60(-3.42%)
Dec 21, 2022 11305 12274 11305 12274 0 +613.40(+5.26%)
Dec 20, 2022 11596 11795 11435 11660 4 -807.20(-6.47%)
Dec 19, 2022 11854 12468 11466 12468 1 +678.00(+5.75%)
Dec 16, 2022 11693 12048 11628 11790 0 -710.60(-5.68%)
Dec 15, 2022 13114 13114 11790 12500 4 -1001.00(-7.41%)
Dec 14, 2022 12016 13501 11305 13501 7 +1259.40(+10.29%)
Dec 13, 2022 12791 14050 11845 12242 15 -516.80(-4.05%)
Dec 12, 2022 12500 13824 12436 12758 6 +64.60(+0.51%)
Dec 09, 2022 13436 13436 12403 12694 2 -807.50(-5.98%)
Dec 08, 2022 13824 14277 13082 13501 3 -387.60(-2.79%)
Dec 07, 2022 13243 14877 13146 13889 7 +161.50(+1.18%)
Dec 06, 2022 13792 14147 12629 13728 6 -258.40(-1.85%)
Dec 05, 2022 14729 14729 13952 13986 3 -855.90(-5.77%)
Dec 02, 2022 13889 15149 13889 14842 8 +565.20(+3.96%)
Dec 01, 2022 14083 14826 12765 14277 10 -1970.30(-12.13%)
Nov 30, 2022 11305 16247 10885 16247 41 +4392.80(+37.06%)
Nov 29, 2022 10788 12112 10401 11854 15 +484.50(+4.26%)
Nov 28, 2022 10498 11370 10336 11370 8 +646.00(+6.02%)
Nov 25, 2022 11240 11951 10272 10724 9 -323.00(-2.92%)
Nov 23, 2022 10724 11240 10401 11047 4 +226.10(+2.09%)
Nov 22, 2022 11014 11111 10336 10820 6 +226.10(+2.13%)
Nov 21, 2022 11886 11919 10207 10594 17 -1356.60(-11.35%)
Nov 18, 2022 11273 12508 11273 11951 15 +678.30(+6.02%)
Nov 17, 2022 11273 11563 10174 11273 10 -323.00(-2.79%)
Nov 16, 2022 9722 12532 8463 11596 73 +1905.70(+19.67%)
Nov 15, 2022 7914 9852 7350 9690 40 +1711.90(+21.46%)
Nov 14, 2022 7655 8075 7332 7978 10 +646.00(+8.81%)
Nov 11, 2022 7203 8010 7171 7332 3 -129.20(-1.73%)
Nov 10, 2022 7171 8463 7171 7461 7 +549.10(+7.94%)
Nov 09, 2022 7914 7914 6848 6912 14 -710.60(-9.32%)
Nov 08, 2022 7558 8269 7413 7623 8 -484.50(-5.98%)
Nov 07, 2022 8140 8624 7784 8107 7 -290.70(-3.46%)
Nov 04, 2022 9367 9367 7752 8398 18 -678.30(-7.47%)
Nov 03, 2022 9141 9658 8882 9076 28 -129.20(-1.40%)
Nov 02, 2022 9658 9658 9067 9206 5 -323.00(-3.39%)
Nov 01, 2022 9819 9981 8915 9528 26 +161.50(+1.72%)
Oct 31, 2022 9658 9658 8883 9367 9 -96.90(-1.02%)
Oct 28, 2022 9302 10078 9028 9464 21 -225.78(-2.33%)
Oct 27, 2022 10142 10982 8867 9690 95 -258.40(-2.60%)
Oct 26, 2022 8882 10174 8796 9948 29 +613.38(+6.57%)
Oct 25, 2022 9141 9605 8236 9335 27 -14.54(-0.16%)
Oct 24, 2022 8236 10626 7784 9349 219 +1597.24(+20.60%)
Oct 21, 2022 7494 7849 7429 7752 4 -6.46(-0.08%)
Oct 20, 2022 7752 8043 7590 7758 5 +6.46(+0.08%)
Oct 19, 2022 7752 7946 7590 7752 7 +96.90(+1.27%)
Oct 18, 2022 7817 7946 7548 7655 19 -129.20(-1.66%)
Oct 17, 2022 7752 8172 7526 7784 28 -400.84(-4.90%)
Oct 14, 2022 8172 8333 7590 8185 29 +207.04(+2.60%)
Oct 13, 2022 8398 8402 7720 7978 61 -549.10(-6.44%)
Oct 12, 2022 8248 8656 7581 8527 16 -96.90(-1.12%)
Oct 11, 2022 9270 9335 7461 8624 7 -161.50(-1.84%)
Oct 10, 2022 8624 8786 7465 8786 8 +193.80(+2.26%)
Oct 07, 2022 9109 9109 7429 8592 22 -193.80(-2.21%)
Oct 06, 2022 7364 9270 7106 8786 77 +1679.60(+23.64%)
Oct 05, 2022 7817 7817 6977 7106 16 -742.90(-9.47%)
Oct 04, 2022 8721 8882 7752 7849 31 -775.20(-8.99%)
Oct 03, 2022 9625 9625 8592 8624 22 -646.00(-6.97%)
Sep 30, 2022 9335 9593 8979 9270 18 -226.10(-2.38%)
Sep 29, 2022 9496 9560 8786 9496 29 -193.80(-2.00%)
Sep 28, 2022 9722 10523 9206 9690 44 -872.10(-8.26%)
Sep 27, 2022 11305 11790 9690 10562 81 -807.50(-7.10%)
Sep 26, 2022 11305 12209 10562 11370 73 -872.10(-7.12%)
Sep 23, 2022 12726 12938 10982 12242 91 -484.50(-3.81%)
Sep 22, 2022 13178 16150 10207 12726 817 -1518.10(-10.66%)
Sep 21, 2022 17151 17636 13760 14244 363 -5006.50(-26.01%)
Sep 20, 2022 20834 27810 17959 19251 4,772 +1485.80(+8.36%)
Sep 19, 2022 48418 52907 17442 17765 3,937 +4295.90(+31.89%)
Sep 16, 2022 13243 14380 13243 13469 0 -1259.70(-8.55%)
Sep 12, 2022 14729 0 -129.20(-0.87%)
Sep 09, 2022 14858 14858 14858 14858 0 +323.00(+2.22%)
Sep 07, 2022 14535 0 +226.10(+1.58%)
Sep 06, 2022 14309 14309 13469 14309 0 +0.00(+0.00%)
Sep 02, 2022 14470 14535 14309 14309 0 +119.80(+0.84%)
Sep 01, 2022 14189 14189 14189 14189 0 -442.80(-3.03%)
Aug 31, 2022 13469 14632 13049 14632 0 +323.00(+2.26%)
Aug 30, 2022 13469 14309 13469 14309 0 -26.50(-0.18%)
Aug 29, 2022 14288 14438 14014 14335 0 -102.70(-0.71%)
Aug 26, 2022 14277 14858 13340 14438 0 -484.50(-3.25%)
Aug 25, 2022 15020 15020 14050 14923 2 +156.70(+1.06%)
Aug 24, 2022 14608 14987 13663 14766 0 +4.80(+0.03%)
Aug 23, 2022 14955 15020 14600 14761 0 -193.80(-1.30%)
Aug 22, 2022 14826 15181 14535 14955 0 -226.10(-1.49%)
Aug 19, 2022 15181 15181 15084 15181 0 +452.20(+3.07%)
Aug 18, 2022 15278 15278 14535 14729 0 -687.30(-4.46%)
Aug 17, 2022 15342 15416 15149 15416 0 +20.60(+0.13%)
Aug 16, 2022 14987 15396 14987 15396 0 +279.10(+1.85%)
Aug 15, 2022 15116 15116 15116 15116 0 -64.60(-0.43%)
Aug 12, 2022 15181 15181 15181 15181 0 +1.60(+0.01%)
Aug 11, 2022 14567 15180 14540 15179 0 -163.10(-1.06%)
Aug 10, 2022 15161 15342 15161 15342 0 -11.30(-0.07%)
Aug 08, 2022 15354 0 -150.20(-0.97%)
Aug 05, 2022 15504 15504 15504 15504 0 +0.00(+0.00%)
Aug 04, 2022 15020 15504 15020 15504 0 +0.00(+0.00%)
Aug 03, 2022 15504 15504 15020 15504 0 +0.00(+0.00%)
Aug 02, 2022 15407 15504 15020 15504 0 +96.90(+0.63%)
Aug 01, 2022 15342 15504 15052 15407 0 +516.80(+3.47%)
Jul 29, 2022 14568 15504 14568 14890 0 -613.70(-3.96%)
Jul 28, 2022 15278 15504 14729 15504 1 +32.30(+0.21%)
Jul 27, 2022 15181 15472 14858 15472 0 -32.30(-0.21%)
Jul 26, 2022 15666 15795 14470 15504 0 +0.00(+0.00%)
Jul 25, 2022 15924 15924 15310 15504 0 -355.30(-2.24%)
Jul 22, 2022 15666 15859 14858 15859 0 -80.70(-0.51%)
Jul 21, 2022 15988 16150 15181 15940 1 +80.70(+0.51%)
Jul 20, 2022 15956 15988 15052 15859 0 +32.30(+0.20%)
Jul 19, 2022 15666 15827 15504 15827 0 +237.10(+1.52%)
Jul 18, 2022 15666 15666 15246 15590 0 +85.90(+0.55%)
Jul 15, 2022 15504 15730 15342 15504 0 +0.00(+0.00%)
Jul 14, 2022 15569 15730 14735 15504 1 -226.10(-1.44%)
Jul 13, 2022 15504 15730 15342 15730 0 +0.00(+0.00%)
Jul 12, 2022 15504 15730 15504 15730 0 -64.60(-0.41%)
Jul 11, 2022 16150 16150 15504 15795 0 +839.80(+5.62%)
Jul 08, 2022 15310 15407 14923 14955 0 -516.80(-3.34%)
Jul 07, 2022 15601 15601 13986 15472 2 +290.70(+1.91%)
Jul 06, 2022 15181 15569 15181 15181 0 +0.00(+0.00%)
Jul 05, 2022 15504 15504 14955 15181 0 -391.20(-2.51%)
Jul 01, 2022 15116 15827 14664 15572 1 +1360.20(+9.57%)
Jun 30, 2022 14244 15342 14050 14212 1 -1453.50(-9.28%)
Jun 28, 2022 15666 0 +936.70(+6.36%)
Jun 27, 2022 15181 15827 14729 14729 0 -452.20(-2.98%)
Jun 24, 2022 14664 15407 14664 15181 0 -161.50(-1.05%)
Jun 23, 2022 14696 15342 14600 15342 1 +0.00(+0.00%)
Jun 22, 2022 14567 15701 13275 15342 2 -484.50(-3.06%)
Jun 21, 2022 15827 15827 14858 15827 0 +0.00(+0.00%)
Jun 17, 2022 15827 15827 15827 15827 0 +8.10(+0.05%)
Jun 16, 2022 15020 15827 14632 15819 2 +444.10(+2.89%)
Jun 15, 2022 16150 16150 15149 15375 1 +32.30(+0.21%)
Jun 14, 2022 15439 16925 15246 15342 2 -1292.00(-7.77%)
Jun 13, 2022 16634 0 +2131.80(+14.70%)
Jun 10, 2022 14083 15504 13243 14503 3 -193.80(-1.32%)
Jun 09, 2022 14664 15310 13728 14696 4 +16.10(+0.11%)
Jun 08, 2022 15407 15795 14018 14680 12 -1146.60(-7.24%)
Jun 07, 2022 18217 18540 14309 15827 102 -64.60(-0.41%)
Jun 06, 2022 16118 16344 15472 15892 4 -904.40(-5.38%)
Jun 03, 2022 16182 16796 15988 16796 0 +1389.20(+9.02%)
Jun 02, 2022 15827 17054 13075 15407 11 -1583.00(-9.32%)
Jun 01, 2022 21835 22610 16958 16990 4 -516.80(-2.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.