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 )

8.000 -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 (%)
Sep 20, 2024 8.060 8.210 7.990 8.000 44,390 -0.03(-0.37%)
Sep 19, 2024 8.270 8.270 7.850 8.030 59,170 -0.09(-1.05%)
Sep 18, 2024 8.246 8.360 8.110 8.115 38,875 -0.11(-1.28%)
Sep 17, 2024 8.110 8.420 8.110 8.220 96,641 +0.18(+2.24%)
Sep 16, 2024 8.180 8.317 8.030 8.040 14,896 -0.17(-2.07%)
Sep 13, 2024 8.200 8.409 8.140 8.210 22,885 -0.02(-0.24%)
Sep 12, 2024 8.220 8.390 8.100 8.230 12,758 -0.12(-1.44%)
Sep 11, 2024 8.110 8.360 8.070 8.350 19,286 +0.15(+1.83%)
Sep 10, 2024 8.250 8.341 8.150 8.200 9,050 -0.05(-0.61%)
Sep 09, 2024 8.140 8.380 8.010 8.250 27,992 +0.06(+0.73%)
Sep 06, 2024 8.120 8.490 8.100 8.190 22,930 +0.07(+0.86%)
Sep 05, 2024 8.170 8.350 8.065 8.120 29,067 -0.03(-0.37%)
Sep 04, 2024 8.490 8.750 8.000 8.150 68,510 -0.35(-4.12%)
Sep 03, 2024 8.980 8.980 8.320 8.500 149,403 -0.04(-0.47%)
Aug 30, 2024 8.360 8.690 8.210 8.540 58,754 +0.24(+2.89%)
Aug 29, 2024 8.590 8.800 8.000 8.300 57,443 -0.17(-2.06%)
Aug 28, 2024 8.130 8.940 8.130 8.475 114,719 +0.29(+3.61%)
Aug 27, 2024 8.300 8.570 8.060 8.180 61,453 -0.15(-1.80%)
Aug 26, 2024 8.930 8.950 7.840 8.330 178,575 -0.71(-7.86%)
Aug 23, 2024 8.534 9.171 8.418 9.041 86,580 +0.37(+4.27%)
Aug 22, 2024 8.789 8.973 8.226 8.670 48,510 -0.10(-1.18%)
Aug 21, 2024 9.180 9.384 8.505 8.774 27,847 -0.19(-2.16%)
Aug 20, 2024 8.570 9.212 8.277 8.967 21,715 +0.21(+2.43%)
Aug 19, 2024 8.670 9.007 7.829 8.755 72,868 -0.04(-0.43%)
Aug 16, 2024 9.008 9.177 8.604 8.792 15,604 -0.49(-5.33%)
Aug 15, 2024 8.559 9.350 8.559 9.287 7,022 +0.40(+4.54%)
Aug 14, 2024 8.925 9.381 8.585 8.884 17,822 -0.06(-0.65%)
Aug 13, 2024 9.231 9.248 8.354 8.942 20,269 -0.30(-3.24%)
Aug 12, 2024 8.413 9.241 8.036 9.241 16,183 +0.74(+8.74%)
Aug 09, 2024 8.500 9.102 8.163 8.498 10,082 +0.18(+2.21%)
Aug 08, 2024 8.670 8.697 8.162 8.315 5,220 -0.10(-1.19%)
Aug 07, 2024 8.840 9.239 8.415 8.415 5,043 -0.09(-1.04%)
Aug 06, 2024 7.990 8.585 7.990 8.503 3,939 +0.36(+4.38%)
Aug 05, 2024 8.840 9.173 7.990 8.146 25,303 -1.38(-14.47%)
Aug 02, 2024 9.860 10.03 9.520 9.525 9,134 -0.11(-1.09%)
Aug 01, 2024 10.35 10.79 9.537 9.630 12,035 -0.82(-7.84%)
Jul 31, 2024 10.06 10.88 9.775 10.45 33,002 +0.16(+1.57%)
Jul 30, 2024 10.73 10.73 9.714 10.29 4,177 -0.05(-0.49%)
Jul 29, 2024 10.20 10.54 10.05 10.34 3,509 -0.20(-1.89%)
Jul 26, 2024 10.20 10.88 10.03 10.54 7,643 +0.62(+6.20%)
Jul 25, 2024 10.03 10.49 9.760 9.923 3,938 -0.57(-5.43%)
Jul 24, 2024 10.35 10.54 10.20 10.49 5,045 +0.12(+1.18%)
Jul 23, 2024 9.445 10.54 9.445 10.37 12,542 +0.55(+5.59%)
Jul 22, 2024 9.860 10.05 9.228 9.821 3,203 -0.00(-0.02%)
Jul 19, 2024 10.03 10.40 9.690 9.823 10,918 -0.36(-3.54%)
Jul 18, 2024 11.10 11.10 9.913 10.18 13,266 -0.92(-8.27%)
Jul 17, 2024 11.05 11.55 10.54 11.10 18,967 +0.08(+0.74%)
Jul 16, 2024 10.37 11.22 10.37 11.02 11,866 +0.36(+3.41%)
Jul 15, 2024 10.54 10.71 10.23 10.66 9,456 +0.15(+1.44%)
Jul 12, 2024 10.71 10.88 10.33 10.50 12,175 -0.31(-2.85%)
Jul 11, 2024 10.42 10.84 9.860 10.81 12,024 +0.40(+3.84%)
Jul 10, 2024 9.886 10.69 9.886 10.41 16,132 +0.34(+3.36%)
Jul 09, 2024 10.37 10.52 9.867 10.07 13,057 -0.43(-4.08%)
Jul 08, 2024 10.68 10.88 10.39 10.50 8,661 +0.01(+0.13%)
Jul 05, 2024 10.88 10.95 10.37 10.49 14,729 -0.09(-0.84%)
Jul 03, 2024 10.69 10.85 10.29 10.58 7,233 +0.32(+3.10%)
Jul 02, 2024 10.54 10.63 10.21 10.26 7,589 -0.45(-4.19%)
Jul 01, 2024 10.88 10.87 10.29 10.71 9,480 +0.13(+1.21%)
Jun 28, 2024 10.95 11.14 10.46 10.58 20,514 -0.38(-3.49%)
Jun 27, 2024 10.88 11.05 10.47 10.96 11,806 +0.05(+0.45%)
Jun 26, 2024 10.82 11.21 10.54 10.91 19,697 -0.19(-1.67%)
Jun 25, 2024 12.07 12.07 10.89 11.10 25,787 -0.56(-4.80%)
Jun 24, 2024 11.58 12.03 11.49 11.66 5,635 +0.04(+0.38%)
Jun 21, 2024 11.82 11.92 11.43 11.61 7,568 -0.22(-1.84%)
Jun 20, 2024 11.63 12.75 11.59 11.83 22,093 -0.10(-0.84%)
Jun 18, 2024 12.17 12.17 11.59 11.93 13,230 +0.09(+0.78%)
Jun 17, 2024 12.24 12.39 11.56 11.84 20,996 -0.18(-1.46%)
Jun 14, 2024 11.73 12.76 11.73 12.02 35,891 +0.13(+1.13%)
Jun 13, 2024 11.90 12.09 11.58 11.88 7,429 -0.02(-0.20%)
Jun 12, 2024 11.90 12.92 11.45 11.91 23,126 -0.19(-1.57%)
Jun 11, 2024 11.90 12.24 11.41 12.10 29,211 -0.04(-0.36%)
Jun 10, 2024 12.24 12.24 11.40 12.14 17,311 -0.03(-0.24%)
Jun 07, 2024 12.75 12.92 11.76 12.17 40,709 -0.40(-3.18%)
Jun 06, 2024 13.09 13.86 12.57 12.57 54,050 -0.35(-2.72%)
Jun 05, 2024 12.07 13.07 11.73 12.92 40,057 +0.85(+7.04%)
Jun 04, 2024 12.41 12.60 11.44 12.07 44,368 -0.17(-1.40%)
Jun 03, 2024 12.92 13.43 12.24 12.24 62,198 -0.93(-7.04%)
May 31, 2024 13.43 13.60 12.22 13.17 38,062 -0.49(-3.56%)
May 30, 2024 13.43 14.45 13.18 13.65 36,222 -0.01(-0.10%)
May 29, 2024 14.62 14.79 13.09 13.67 101,268 -1.80(-11.66%)
May 28, 2024 15.81 16.66 15.26 15.47 55,709 +0.42(+2.80%)
May 24, 2024 17.00 17.34 14.79 15.05 112,574 -2.12(-12.35%)
May 23, 2024 19.04 19.21 16.53 17.17 131,626 -2.55(-12.93%)
May 22, 2024 22.61 23.63 19.55 19.72 204,872 -1.53(-7.20%)
May 21, 2024 21.25 24.99 19.21 21.25 320,829 +1.02(+5.04%)
May 20, 2024 19.04 25.50 18.87 20.23 436,909 +1.35(+7.14%)
May 17, 2024 22.27 24.48 17.17 18.88 478,579 -5.77(-23.40%)
May 16, 2024 18.36 25.84 17.51 24.65 655,240 +8.00(+48.03%)
May 15, 2024 22.10 22.44 16.65 16.65 449,114 -1.88(-10.14%)
May 14, 2024 16.66 19.21 16.23 18.53 319,744 +2.40(+14.89%)
May 13, 2024 15.34 16.32 14.71 16.13 60,572 +1.34(+9.05%)
May 10, 2024 16.69 16.83 14.42 14.79 43,897 -1.38(-8.53%)
May 09, 2024 15.81 17.34 15.66 16.17 84,867 +0.25(+1.56%)
May 08, 2024 15.47 17.51 14.96 15.92 105,842 +0.28(+1.79%)
May 07, 2024 14.96 16.13 14.81 15.64 40,028 +0.49(+3.25%)
May 06, 2024 15.64 15.80 14.79 15.15 33,951 -0.49(-3.15%)
May 03, 2024 15.64 16.57 15.27 15.64 45,855 -0.07(-0.44%)
May 02, 2024 15.23 16.27 15.01 15.71 43,293 +0.56(+3.67%)
May 01, 2024 16.19 16.37 14.81 15.15 74,799 -1.34(-8.10%)
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 1118 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%)
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.