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 )

8.020 -0.030 (-0.37%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 27, 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 (%)
Apr 30, 2024 14.79 17.51 14.62 16.49 199,694 +1.19(+7.78%)
Apr 29, 2024 15.30 15.91 14.28 15.30 39,725 -0.35(-2.21%)
Apr 26, 2024 15.38 16.83 14.98 15.65 67,396 -0.32(-2.00%)
Apr 25, 2024 15.30 15.96 14.95 15.96 49,889 -0.16(-0.98%)
Apr 24, 2024 16.05 16.28 15.14 16.12 55,974 -0.37(-2.23%)
Apr 23, 2024 15.81 17.51 15.13 16.49 131,707 +1.02(+6.61%)
Apr 22, 2024 13.96 15.98 13.94 15.47 63,261 +0.51(+3.40%)
Apr 19, 2024 17.34 17.68 14.62 14.96 110,656 -2.38(-13.73%)
Apr 18, 2024 16.89 18.19 16.32 17.34 148,726 -1.87(-9.73%)
Apr 17, 2024 14.28 20.66 14.11 19.21 500,388 +4.30(+28.86%)
Apr 16, 2024 14.28 15.11 12.67 14.91 199,006 +1.82(+13.88%)
Apr 15, 2024 12.53 14.26 11.06 13.09 233,326 +0.34(+2.68%)
Apr 12, 2024 15.01 15.01 12.32 12.75 136,392 -2.55(-16.68%)
Apr 11, 2024 15.47 15.81 14.79 15.30 72,146 -0.60(-3.75%)
Apr 10, 2024 16.51 16.81 15.81 15.90 71,814 -2.12(-11.78%)
Apr 09, 2024 17.68 18.19 15.64 18.02 129,015 -0.68(-3.64%)
Apr 08, 2024 19.55 22.78 17.85 18.70 636,437 +1.19(+6.80%)
Apr 05, 2024 18.02 18.02 17.00 17.51 166,988 -0.51(-2.83%)
Apr 04, 2024 17.68 18.70 17.00 18.02 62,255 +0.85(+4.95%)
Apr 03, 2024 15.81 19.04 14.98 17.17 178,984 -4.25(-19.84%)
Apr 02, 2024 23.97 24.14 21.42 21.42 90,931 -2.89(-11.89%)
Apr 01, 2024 24.82 25.84 23.80 24.31 116,040 +0.51(+2.14%)
Mar 28, 2024 23.97 27.71 22.27 23.80 257,971 -0.51(-2.10%)
Mar 27, 2024 22.27 26.35 20.40 24.31 262,359 -2.21(-8.33%)
Mar 26, 2024 29.75 29.75 24.65 26.52 157,870 -6.80(-20.41%)
Mar 25, 2024 39.27 41.31 31.45 33.32 210,570 -9.35(-21.91%)
Mar 22, 2024 42.50 45.73 35.02 42.67 169,318 -19.35(-31.20%)
Mar 21, 2024 68.48 69.12 58.79 62.02 26,301 -4.20(-6.34%)
Mar 20, 2024 75.91 89.79 61.69 66.22 57,250 +1.62(+2.50%)
Mar 19, 2024 68.15 69.12 58.14 64.60 18,659 -11.63(-15.25%)
Mar 18, 2024 73.97 83.33 69.12 76.23 21,311 +4.52(+6.31%)
Mar 15, 2024 70.74 75.26 65.57 71.71 20,054 -2.58(-3.48%)
Mar 14, 2024 77.52 83.01 71.38 74.29 14,001 -10.01(-11.88%)
Mar 13, 2024 90.76 90.76 76.23 84.30 21,766 -10.98(-11.53%)
Mar 12, 2024 83.01 99.81 79.14 95.28 41,138 -227.72(-70.50%)
Mar 11, 2024 426.68 450.91 321.38 323.00 627 -142.12(-30.56%)
Mar 08, 2024 452.20 468.35 450.58 465.12 51 +11.63(+2.56%)
Mar 07, 2024 451.88 455.43 419.90 453.49 93 +1.62(+0.36%)
Mar 06, 2024 460.27 468.35 436.05 451.88 81 -22.29(-4.70%)
Mar 05, 2024 481.92 481.92 452.20 474.16 43 -0.32(-0.07%)
Mar 04, 2024 496.77 496.77 458.66 474.49 165 -36.50(-7.14%)
Mar 01, 2024 516.80 520.03 468.35 510.99 224 -17.44(-3.30%)
Feb 29, 2024 515.18 581.40 498.39 528.43 713 -138.89(-20.81%)
Feb 28, 2024 675.07 678.30 556.21 667.32 1,686 -10.98(-1.62%)
Feb 27, 2024 577.85 694.45 549.10 678.30 185 +82.69(+13.88%)
Feb 26, 2024 591.09 614.02 534.57 595.61 176 +1.29(+0.22%)
Feb 23, 2024 625.97 642.77 566.54 594.32 225 -61.37(-9.36%)
Feb 22, 2024 807.50 855.95 613.70 655.69 875 -151.81(-18.80%)
Feb 21, 2024 773.59 911.18 683.14 807.50 1,146 +58.46(+7.81%)
Feb 20, 2024 581.08 871.78 567.51 749.04 1,819 +173.45(+30.13%)
Feb 16, 2024 587.86 587.86 549.75 575.59 19 -0.32(-0.06%)
Feb 15, 2024 548.78 597.55 543.93 575.91 77 -5.81(-1.00%)
Feb 14, 2024 568.48 605.62 552.98 581.72 12 +28.75(+5.20%)
Feb 13, 2024 593.67 612.09 545.87 552.98 111 -59.11(-9.66%)
Feb 12, 2024 581.40 623.39 549.42 612.09 99 +44.57(+7.85%)
Feb 09, 2024 581.40 600.46 523.26 567.51 107 +2.26(+0.40%)
Feb 08, 2024 570.42 613.38 541.02 565.25 263 -3.23(-0.57%)
Feb 07, 2024 595.29 694.45 555.88 568.48 700 -45.22(-7.37%)
Feb 06, 2024 646.00 711.89 549.10 613.70 185 -0.65(-0.11%)
Feb 05, 2024 616.61 645.68 597.55 614.35 21 -0.32(-0.05%)
Feb 02, 2024 742.90 742.90 582.37 614.67 39 -31.33(-4.85%)
Feb 01, 2024 646.00 662.15 611.12 646.00 21 -16.80(-2.53%)
Jan 31, 2024 683.47 711.89 650.20 662.80 114 -41.67(-5.91%)
Jan 30, 2024 775.20 816.22 704.14 704.46 198 -78.81(-10.06%)
Jan 29, 2024 872.10 1050 681.85 783.27 413 -40.70(-4.94%)
Jan 26, 2024 839.80 839.80 794.90 823.97 10 +0.32(+0.04%)
Jan 25, 2024 904.40 968.68 775.20 823.65 30 -18.73(-2.22%)
Jan 24, 2024 839.80 936.70 791.35 842.38 47 +34.88(+4.32%)
Jan 23, 2024 839.80 904.40 743.87 807.50 45 -32.95(-3.92%)
Jan 22, 2024 822.36 888.57 822.03 840.45 6 +0.32(+0.04%)
Jan 19, 2024 941.22 969.00 775.20 840.12 31 -56.20(-6.27%)
Jan 18, 2024 1014 1034 880.50 896.33 33 -72.67(-7.50%)
Jan 17, 2024 969.00 1037 927.66 969.00 3 +0.00(+0.00%)
Jan 16, 2024 1031 1042 927.98 969.00 20 -61.37(-5.96%)
Jan 12, 2024 963.83 1034 923.46 1030 5 +41.99(+4.25%)
Jan 11, 2024 969.00 1001 907.31 988.38 19 -38.44(-3.74%)
Jan 10, 2024 1040 1098 978.04 1027 25 -22.93(-2.18%)
Jan 09, 2024 1125 1151 1037 1050 30 -51.68(-4.69%)
Jan 08, 2024 1147 1176 1082 1101 20 -6.46(-0.58%)
Jan 05, 2024 1111 1129 1087 1108 8 -3.23(-0.29%)
Jan 04, 2024 1163 1163 1108 1111 16 -13.57(-1.21%)
Jan 03, 2024 1185 1186 1114 1125 8 +7.11(+0.64%)
Jan 02, 2024 1163 1163 1114 1118 7 +19.38(+1.76%)
Dec 29, 2023 1098 1176 1083 1098 52 +18.41(+1.70%)
Dec 28, 2023 1163 1248 1080 1080 42 -83.33(-7.16%)
Dec 27, 2023 1227 1248 1140 1163 20 -80.11(-6.44%)
Dec 26, 2023 1182 1282 1182 1243 18 +77.20(+6.62%)
Dec 22, 2023 1195 1276 1114 1166 45 +67.83(+6.18%)
Dec 21, 2023 1195 1255 1034 1098 109 -129.20(-10.53%)
Dec 20, 2023 1357 1360 1195 1227 87 +45.22(+3.83%)
Dec 19, 2023 1776 1776 969.32 1182 598 -1046.52(-46.96%)
Dec 18, 2023 2340 2422 2100 2229 88 -32.30(-1.43%)
Dec 15, 2023 2229 3682 1906 2261 1,016 +125.97(+5.90%)
Dec 14, 2023 2132 2319 2132 2135 6 +0.00(+0.00%)
Dec 13, 2023 2261 2295 2101 2135 2 -93.67(-4.20%)
Dec 12, 2023 2132 2422 2069 2229 4 +125.97(+5.99%)
Dec 11, 2023 2264 2272 2100 2103 28 -319.77(-13.20%)
Dec 08, 2023 2261 2422 2261 2422 4 +60.08(+2.54%)
Dec 07, 2023 2261 2455 2261 2362 6 -59.43(-2.45%)
Dec 06, 2023 2746 2746 2358 2422 19 -452.85(-15.75%)
Dec 05, 2023 2616 2906 2584 2875 5 +191.86(+7.15%)
Dec 04, 2023 2681 2907 2650 2683 5 -223.84(-7.70%)
Dec 01, 2023 2842 3004 2778 2907 2 +6.14(+0.21%)
Nov 30, 2023 2842 2954 2842 2901 4 -40.05(-1.36%)
Nov 29, 2023 2733 3100 2733 2941 3 -79.14(-2.62%)
Nov 28, 2023 2936 3133 2842 3020 5 +10.98(+0.36%)
Nov 27, 2023 3133 3165 2917 3009 5 -253.55(-7.77%)
Nov 24, 2023 3327 3327 2649 3262 19 +64.60(+2.02%)
Nov 22, 2023 3392 3392 3057 3198 6 -64.60(-1.98%)
Nov 21, 2023 3359 3359 3061 3262 14 -64.60(-1.94%)
Nov 20, 2023 3230 3359 3146 3327 21 +96.90(+3.00%)
Nov 17, 2023 3198 3262 2972 3230 29 +0.00(+0.00%)
Nov 16, 2023 4296 4360 3085 3230 218 -678.30(-17.36%)
Nov 15, 2023 3101 4522 2857 3908 314 +936.70(+31.52%)
Nov 14, 2023 2516 3101 2391 2972 26 +431.85(+17.00%)
Nov 13, 2023 2422 2544 2196 2540 4 -4.20(-0.17%)
Nov 10, 2023 2736 2736 2455 2544 2 -104.65(-3.95%)
Nov 09, 2023 2649 2649 2455 2649 5 +113.05(+4.46%)
Nov 08, 2023 2390 2675 2390 2536 10 +145.35(+6.08%)
Nov 07, 2023 2361 2519 2261 2390 8 -196.06(-7.58%)
Nov 06, 2023 2415 2586 2294 2586 4 +110.79(+4.48%)
Nov 03, 2023 2264 2518 2150 2475 7 +93.35(+3.92%)
Nov 02, 2023 2367 2681 2261 2382 7 -61.38(-2.51%)
Nov 01, 2023 2358 2569 2358 2444 6 -169.25(-6.48%)
Oct 31, 2023 2455 2745 2390 2613 2 +31.98(+1.24%)
Oct 30, 2023 2584 2617 2422 2581 2 -31.98(-1.22%)
Oct 27, 2023 2422 2613 2390 2613 0 +190.25(+7.85%)
Oct 26, 2023 2299 2649 2299 2422 5 -64.28(-2.58%)
Oct 25, 2023 2452 2487 2358 2487 5 +32.30(+1.32%)
Oct 24, 2023 2455 2487 2261 2454 7 -64.60(-2.56%)
Oct 23, 2023 2662 2662 2487 2519 6 -161.50(-6.02%)
Oct 20, 2023 2620 2681 2589 2681 6 -16.15(-0.60%)
Oct 19, 2023 2827 2903 2584 2697 2 -64.60(-2.34%)
Oct 18, 2023 2681 2761 2584 2761 4 -143.73(-4.95%)
Oct 17, 2023 2694 2905 2611 2905 5 +127.58(+4.59%)
Oct 16, 2023 2763 2842 2487 2777 19 -64.92(-2.28%)
Oct 13, 2023 2972 2991 2746 2842 13 -82.36(-2.82%)
Oct 12, 2023 3101 3230 2875 2925 22 -245.49(-7.74%)
Oct 11, 2023 3553 3553 3095 3170 59 -253.55(-7.41%)
Oct 10, 2023 3488 3714 3165 3424 103 +194.12(+6.01%)
Oct 09, 2023 3068 3359 3068 3230 30 +322.36(+11.09%)
Oct 06, 2023 2972 3068 2875 2907 2 -173.13(-5.62%)
Oct 05, 2023 2972 3133 2860 3080 9 -20.35(-0.66%)
Oct 04, 2023 3036 3101 2842 3101 5 +32.30(+1.05%)
Oct 03, 2023 3004 3068 2805 3068 10 -128.23(-4.01%)
Oct 02, 2023 3295 3356 3036 3197 10 -65.57(-2.01%)
Sep 29, 2023 3036 3327 3036 3262 18 +82.04(+2.58%)
Sep 28, 2023 3230 3262 2972 3180 64 -81.72(-2.51%)
Sep 27, 2023 3133 3262 2878 3262 21 +31.98(+0.99%)
Sep 26, 2023 3068 3521 3068 3230 89 +347.55(+12.06%)
Sep 25, 2023 2069 3876 2882 2882 355 +782.95(+37.29%)
Sep 22, 2023 2746 3068 2100 2100 37 -738.70(-26.03%)
Sep 21, 2023 3359 3392 2422 2838 54 -391.80(-12.13%)
Sep 20, 2023 3230 3650 3198 3230 20 -32.30(-0.99%)
Sep 19, 2023 3585 3714 2907 3262 33 -419.90(-11.40%)
Sep 18, 2023 3585 3747 3585 3682 4 +32.30(+0.88%)
Sep 15, 2023 3747 3876 3618 3650 7 -129.20(-3.42%)
Sep 14, 2023 3747 3844 3650 3779 5 -64.60(-1.68%)
Sep 13, 2023 3973 4005 3779 3844 8 +0.00(+0.00%)
Sep 12, 2023 3876 4167 3747 3844 16 -96.90(-2.46%)
Sep 11, 2023 3682 4167 3585 3941 22 +226.10(+6.09%)
Sep 08, 2023 3650 3714 3553 3714 7 +139.54(+3.90%)
Sep 07, 2023 3684 3684 3359 3575 21 +151.16(+4.41%)
Sep 06, 2023 3488 3626 3392 3424 5 -96.90(-2.75%)
Sep 05, 2023 3521 3682 3488 3521 6 -198.00(-5.32%)
Sep 01, 2023 3359 3973 3359 3719 14 +327.20(+9.65%)
Aug 31, 2023 3392 3521 3327 3392 20 -32.30(-0.94%)
Aug 30, 2023 3424 3456 2746 3424 14 +32.30(+0.95%)
Aug 29, 2023 3392 3488 3295 3392 14 +32.30(+0.96%)
Aug 28, 2023 3392 3488 3327 3359 5 -96.90(-2.80%)
Aug 25, 2023 3488 3488 3295 3456 17 +32.30(+0.94%)
Aug 24, 2023 3424 3553 3415 3424 8 -64.60(-1.85%)
Aug 23, 2023 3488 3553 3424 3488 20 -96.58(-2.69%)
Aug 22, 2023 3811 3881 3359 3585 25 -194.12(-5.14%)
Aug 21, 2023 3844 3972 3747 3779 25 -226.10(-5.65%)
Aug 18, 2023 4038 4038 3844 4005 21 -32.30(-0.80%)
Aug 17, 2023 3941 4038 3811 4038 19 +64.60(+1.63%)
Aug 16, 2023 3779 4038 3683 3973 61 +161.50(+4.24%)
Aug 15, 2023 3844 3876 3656 3811 19 -96.90(-2.48%)
Aug 14, 2023 3779 4005 3747 3908 31 +64.60(+1.68%)
Aug 11, 2023 4038 4038 3747 3844 29 -258.40(-6.30%)
Aug 10, 2023 3973 4167 3973 4102 40 -64.60(-1.55%)
Aug 09, 2023 3876 4296 3747 4167 133 +129.20(+3.20%)
Aug 08, 2023 4134 4296 4038 4038 101 -807.50(-16.67%)
Aug 07, 2023 4813 4974 3811 4845 1,709 +193.80(+4.17%)
Aug 04, 2023 4360 4845 4328 4651 256 +323.00(+7.46%)
Aug 03, 2023 4328 4328 4167 4328 40 +64.60(+1.52%)
Aug 02, 2023 4199 4393 4070 4264 84 +32.30(+0.76%)
Aug 01, 2023 4167 4393 4070 4231 62 +32.30(+0.77%)
Jul 31, 2023 4231 4360 4005 4199 171 +32.62(+0.78%)
Jul 28, 2023 4231 4231 3941 4166 96 +48.13(+1.17%)
Jul 27, 2023 4199 4199 3973 4118 29 -16.15(-0.39%)
Jul 26, 2023 4102 4134 3876 4134 40 -32.30(-0.78%)
Jul 25, 2023 4167 4167 4038 4167 48 -96.90(-2.27%)
Jul 24, 2023 4360 4425 4102 4264 201 +193.80(+4.76%)
Jul 21, 2023 3941 4102 3941 4070 37 +0.00(+0.00%)
Jul 20, 2023 4134 4134 3876 4070 61 +32.30(+0.80%)
Jul 19, 2023 4360 4360 4038 4038 117 -323.00(-7.41%)
Jul 18, 2023 4360 4360 3553 4360 238 +32.30(+0.75%)
Jul 17, 2023 4554 4813 4231 4328 789 -5735.80(-56.99%)
Jul 14, 2023 9690 10465 9528 10064 13 -45.90(-0.45%)
Jul 13, 2023 10078 10294 9044 10110 4 -161.50(-1.57%)
Jul 12, 2023 10239 10465 10029 10271 2 -177.60(-1.70%)
Jul 11, 2023 10207 10820 10207 10449 1 -32.30(-0.31%)
Jul 10, 2023 10530 10950 10175 10481 3 -210.00(-1.96%)
Jul 07, 2023 10950 10950 10530 10691 1 -290.70(-2.65%)
Jul 06, 2023 10368 11210 10207 10982 1 +226.10(+2.10%)
Jul 05, 2023 11240 11240 9981 10756 12 +387.60(+3.74%)
Jul 03, 2023 11240 11434 10368 10368 7 -290.70(-2.73%)
Jun 30, 2023 11176 11305 10352 10659 6 -129.20(-1.20%)
Jun 29, 2023 11370 11466 10562 10788 2 -565.30(-4.98%)
Jun 28, 2023 11531 11531 11176 11354 0 -193.10(-1.67%)
Jun 27, 2023 11628 11628 11208 11547 3 -81.40(-0.70%)
Jun 26, 2023 11693 11693 10982 11628 4 +0.00(+0.00%)
Jun 23, 2023 11466 11628 10788 11628 5 +161.50(+1.41%)
Jun 22, 2023 11374 11600 11337 11466 6 +129.20(+1.14%)
Jun 21, 2023 10627 11337 10627 11337 1 +32.30(+0.29%)
Jun 20, 2023 10885 11337 10885 11305 7 +32.30(+0.29%)
Jun 16, 2023 11014 11370 10627 11273 5 +129.20(+1.16%)
Jun 15, 2023 10853 11144 10562 11144 4 +2971.60(+36.36%)
May 08, 2023 8721 9140 7817 8172 56 -226.10(-2.69%)
May 05, 2023 7268 8592 7041 8398 34 +1065.90(+14.54%)
May 04, 2023 7106 7494 7074 7332 7 +387.60(+5.58%)
May 03, 2023 7397 7590 6944 6944 8 -323.00(-4.44%)
May 02, 2023 7235 7590 7138 7268 15 -323.00(-4.26%)
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.