Skip to main content

Fancamp Exploration Ltd (TSV: FNC )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1150 0 +0.01(+4.55%)
Mar 30, 2022 0.1100 0.1100 0.1100 0.1100 4,200 +0.00(+0.00%)
Mar 29, 2022 0.1150 0.1150 0.1100 0.1100 19,500 -0.01(-8.33%)
Mar 28, 2022 0.1150 0.1200 0.1150 0.1200 26,200 +0.01(+9.09%)
Mar 25, 2022 0.1250 0.1250 0.1100 0.1100 143,500 -0.01(-12.00%)
Mar 24, 2022 0.1200 0.1250 0.1200 0.1250 28,000 +0.01(+4.17%)
Mar 23, 2022 0.1250 0.1300 0.1200 0.1200 190,500 +0.00(+0.00%)
Mar 22, 2022 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 21, 2022 0.1150 0.1250 0.1150 0.1200 403,357 +0.00(+4.35%)
Mar 18, 2022 0.1200 0.1200 0.1150 0.1150 70,000 +0.00(+0.00%)
Mar 17, 2022 0.1050 0.1150 0.1050 0.1150 286,326 +0.01(+9.52%)
Mar 16, 2022 0.1050 0.1050 0.1000 0.1050 104,000 +0.00(+5.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 5,150 +0.00(+0.00%)
Mar 14, 2022 0.1000 0.1000 0.1000 0.1000 83,000 -0.00(-4.76%)
Mar 11, 2022 0.1000 0.1050 0.1000 0.1050 112,000 +0.00(+0.00%)
Mar 10, 2022 0.1000 0.1050 0.0950 0.1050 282,500 +0.00(+5.00%)
Mar 09, 2022 0.1000 0.1000 0.1000 0.1000 115,000 +0.01(+5.26%)
Mar 08, 2022 0.0950 0.0950 0.0950 0.0950 33,000 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 18,000 -0.01(-5.00%)
Mar 04, 2022 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 02, 2022 0.1000 0 +0.01(+5.26%)
Mar 01, 2022 0.1000 0.1000 0.0950 0.0950 90,000 +0.00(+0.00%)
Feb 28, 2022 0.0950 0.0950 0.0950 0.0950 236,000 -0.01(-5.00%)
Feb 25, 2022 0.1000 0.1000 0.1000 0.1000 109,500 +0.00(+0.00%)
Feb 24, 2022 0.0950 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
Feb 23, 2022 0.1000 0.1000 0.1000 0.1000 22,500 +0.01(+5.26%)
Feb 22, 2022 0.0950 0.0950 0.0950 0.0950 33,000 +0.00(+0.00%)
Feb 18, 2022 0.0950 0 -0.01(-5.00%)
Feb 15, 2022 0.1000 0 +0.00(+0.00%)
Feb 14, 2022 0.1050 0.1050 0.1000 0.1000 36,500 -0.00(-4.76%)
Feb 11, 2022 0.1050 0.1100 0.1050 0.1050 141,850 +0.00(+0.00%)
Feb 10, 2022 0.1050 0.1050 0.1050 0.1050 43,000 -0.01(-8.70%)
Feb 08, 2022 0.1150 0 +0.01(+4.55%)
Feb 07, 2022 0.1050 0.1100 0.1050 0.1100 172,500 +0.01(+4.76%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 8,690 +0.00(+0.00%)
Feb 03, 2022 0.1100 0.1100 0.1000 0.1050 209,000 +0.00(+5.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Feb 01, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Jan 31, 2022 0.1000 0.1050 0.1000 0.1050 14,879 +0.00(+5.00%)
Jan 28, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 166,000 +0.00(+0.00%)
Jan 26, 2022 0.1000 0.1000 0.1000 0.1000 60,001 +0.00(+0.00%)
Jan 25, 2022 0.0950 0.1000 0.0950 0.1000 68,000 +0.01(+5.26%)
Jan 24, 2022 0.0950 0.0950 0.0900 0.0950 494,500 +0.00(+0.00%)
Jan 21, 2022 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jan 19, 2022 0.1000 0 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Jan 14, 2022 0.1000 0 -0.00(-4.76%)
Jan 13, 2022 0.1000 0.1050 0.1000 0.1050 100,200 +0.01(+10.53%)
Jan 12, 2022 0.0950 0.0950 0.0950 0.0950 3,411 -0.01(-9.52%)
Jan 11, 2022 0.1050 0.1050 0.1050 0.1050 23,000 +0.00(+5.00%)
Jan 07, 2022 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 06, 2022 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Jan 05, 2022 0.1000 0.1000 0.0950 0.1000 150,500 +0.01(+5.26%)
Jan 04, 2022 0.0950 0.0950 0.0900 0.0950 80,000 -0.01(-5.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2021 0.1000 0.1000 0.1000 0.1000 40,500 +0.00(+0.00%)
Dec 29, 2021 0.1050 0.1050 0.1000 0.1000 117,500 -0.01(-9.09%)
Dec 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 21, 2021 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Dec 20, 2021 0.0900 0.0950 0.0900 0.1050 581,000 +0.01(+10.53%)
Dec 17, 2021 0.0900 0.0950 0.0900 0.0950 200,000 +0.01(+5.56%)
Dec 16, 2021 0.0900 0.0900 0.0900 0.0900 164,000 +0.00(+5.88%)
Dec 15, 2021 0.0900 0.0900 0.0850 0.0850 150,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 469,500 -0.00(-5.56%)
Dec 13, 2021 0.0900 0.0900 0.0900 0.0900 25,225 +0.00(+5.88%)
Dec 10, 2021 0.0900 0.0900 0.0850 0.0850 87,000 -0.00(-5.56%)
Dec 09, 2021 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+5.88%)
Dec 07, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 52,000 +0.00(+0.00%)
Dec 03, 2021 0.0850 0.0850 0.0850 0.0850 27,200 -0.00(-5.56%)
Dec 02, 2021 0.0850 0.0900 0.0850 0.0900 374,000 +0.00(+0.00%)
Dec 01, 2021 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
Nov 29, 2021 0.0900 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Nov 25, 2021 0.1000 0.1000 0.0950 0.0950 69,000 +0.00(+0.00%)
Nov 24, 2021 0.0950 0.0950 0.0900 0.0950 211,000 -0.01(-5.00%)
Nov 23, 2021 0.1050 0.1050 0.0950 0.1000 270,000 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1000 0.1000 116,000 -0.01(-9.09%)
Nov 19, 2021 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Nov 18, 2021 0.1150 0.1100 0.1100 0.1100 138,000 -0.01(-4.35%)
Nov 17, 2021 0.1200 0.1200 0.1150 0.1150 8,500 +0.00(+0.00%)
Nov 16, 2021 0.1150 0.1250 0.1150 0.1150 75,000 -0.00(-4.17%)
Nov 15, 2021 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Nov 12, 2021 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Nov 11, 2021 0.1200 0.1250 0.1200 0.1200 144,000 +0.00(+0.00%)
Nov 09, 2021 0.1200 0.1200 0.1200 0.1200 10,002 +0.00(+0.00%)
Nov 08, 2021 0.1200 0.1250 0.1200 0.1200 17,200 +0.00(+0.00%)
Nov 05, 2021 0.1200 0.1200 0.1150 0.1200 58,350 -0.01(-4.00%)
Nov 04, 2021 0.1200 0.1250 0.1200 0.1250 152,000 -0.01(-7.41%)
Nov 03, 2021 0.1100 0.1400 0.1100 0.1350 326,900 +0.03(+22.73%)
Nov 02, 2021 0.1150 0.1200 0.1100 0.1100 69,500 +0.00(+0.00%)
Nov 01, 2021 0.1100 0.1100 0.1100 0.1100 31,500 +0.00(+0.00%)
Oct 29, 2021 0.1150 0.1150 0.1100 0.1100 97,000 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 26, 2021 0.1150 0.1150 0.1150 0.1150 30,500 +0.00(+0.00%)
Oct 25, 2021 0.1150 0.1150 0.1150 0.1150 268,500 +0.00(+0.00%)
Oct 22, 2021 0.1150 0.1150 0.1150 0.1150 88,500 +0.00(+0.00%)
Oct 21, 2021 0.1200 0.1200 0.1150 0.1150 42,000 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1150 0.1100 0.1150 44,001 -0.00(-4.17%)
Oct 19, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Oct 18, 2021 0.1300 0.1300 0.1200 0.1200 287,000 -0.01(-4.00%)
Oct 14, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Oct 12, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Oct 07, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 06, 2021 0.1250 0.1300 0.1250 0.1250 212,500 +0.00(+0.00%)
Oct 05, 2021 0.1150 0.1250 0.1150 0.1250 291,400 +0.01(+13.64%)
Oct 04, 2021 0.1100 0.1100 0.1050 0.1100 193,000 +0.00(+0.00%)
Oct 01, 2021 0.1100 0.1100 0.1100 0.1100 155,000 +0.00(+0.00%)
Sep 30, 2021 0.1150 0.1150 0.1100 0.1100 175,000 -0.01(-4.35%)
Sep 29, 2021 0.1150 0.1150 0.1150 0.1150 65,500 +0.00(+0.00%)
Sep 28, 2021 0.1200 0.1200 0.1150 0.1150 472,000 -0.00(-4.17%)
Sep 27, 2021 0.1250 0.1250 0.1200 0.1200 63,900 -0.02(-14.29%)
Sep 24, 2021 0.1100 0.1400 0.1100 0.1400 126,500 +0.03(+27.27%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Sep 21, 2021 0.1100 0.1100 0.1100 0.1100 272,500 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1100 0.1100 106,500 -0.01(-8.33%)
Sep 17, 2021 0.1350 0.1350 0.1200 0.1200 12,000 -0.01(-4.00%)
Sep 16, 2021 0.1350 0.1350 0.1250 0.1250 55,000 -0.01(-7.41%)
Sep 15, 2021 0.1400 0.1400 0.1250 0.1350 213,000 -0.01(-3.57%)
Sep 14, 2021 0.1300 0.1400 0.1250 0.1400 113,100 +0.01(+7.69%)
Sep 13, 2021 0.1350 0.1350 0.1300 0.1300 133,000 -0.01(-3.70%)
Sep 10, 2021 0.1400 0.1400 0.1350 0.1350 59,875 -0.01(-3.57%)
Sep 09, 2021 0.1450 0.1450 0.1400 0.1400 213,486 +0.00(+0.00%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 307,500 +0.00(+0.00%)
Sep 07, 2021 0.1500 0.1500 0.1400 0.1400 314,055 +0.01(+3.70%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 02, 2021 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+4.17%)
Sep 01, 2021 0.1200 0.1300 0.1200 0.1200 181,000 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1200 0.1150 0.1200 134,500 +0.00(+4.35%)
Aug 30, 2021 0.1100 0.1150 0.1100 0.1150 92,975 +0.01(+9.52%)
Aug 27, 2021 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Aug 26, 2021 0.1100 0.1100 0.1050 0.1050 207,000 +0.00(+0.00%)
Aug 25, 2021 0.1100 0.1100 0.1050 0.1050 155,500 +0.00(+0.00%)
Aug 24, 2021 0.1150 0.1150 0.1050 0.1050 7,000 +0.00(+0.00%)
Aug 19, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Aug 18, 2021 0.1100 0.1150 0.1100 0.1150 38,000 +0.01(+4.55%)
Aug 17, 2021 0.1100 0.1100 0.1100 0.1100 30,650 +0.00(+0.00%)
Aug 16, 2021 0.1150 0.1150 0.1100 0.1100 24,500 -0.01(-4.35%)
Aug 12, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 11, 2021 0.1100 0.1100 0.1100 0.1100 72,000 -0.01(-4.35%)
Aug 10, 2021 0.1150 0.1150 0.1150 0.1150 52,500 +0.00(+0.00%)
Aug 09, 2021 0.1150 0.1200 0.1150 0.1150 112,000 -0.00(-4.17%)
Aug 06, 2021 0.1200 0.1200 0.1200 0.1200 398,500 +0.00(+4.35%)
Aug 05, 2021 0.1200 0.1200 0.1150 0.1150 85,000 -0.00(-4.17%)
Aug 04, 2021 0.1200 0.1200 0.1200 0.1200 416,500 +0.00(+4.35%)
Aug 03, 2021 0.1200 0.1200 0.1150 0.1150 206,273 -0.00(-4.17%)
Jul 30, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 29, 2021 0.1200 0.1200 0.1150 0.1150 102,000 +0.01(+4.55%)
Jul 28, 2021 0.1200 0.1200 0.1100 0.1100 150,793 +0.00(+0.00%)
Jul 27, 2021 0.1150 0.1150 0.1100 0.1100 150,210 +0.00(+0.00%)
Jul 26, 2021 0.1100 0.1100 0.1100 0.1100 31,000 -0.01(-4.35%)
Jul 23, 2021 0.1200 0.1200 0.1150 0.1150 242,500 -0.00(-4.17%)
Jul 22, 2021 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jul 21, 2021 0.1200 0.1200 0.1200 0.1200 204,000 +0.00(+0.00%)
Jul 20, 2021 0.1200 0.1200 0.1200 0.1200 150,000 -0.01(-4.00%)
Jul 19, 2021 0.1200 0.1250 0.1200 0.1250 71,146 -0.01(-3.85%)
Jul 16, 2021 0.1100 0.1300 0.1050 0.1300 475,280 +0.02(+18.18%)
Jul 15, 2021 0.1050 0.1100 0.1000 0.1100 87,500 +0.01(+4.76%)
Jul 14, 2021 0.0950 0.1150 0.0950 0.1050 194,695 +0.00(+5.00%)
Jul 09, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2021 0.1050 0.1050 0.1000 0.1000 465,330 -0.01(-9.09%)
Jul 07, 2021 0.1150 0.1150 0.1000 0.1100 338,000 -0.01(-4.35%)
Jul 05, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 02, 2021 0.1200 0.1200 0.1200 0.1200 27,000 +0.00(+0.00%)
Jun 30, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jun 28, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 25, 2021 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+3.85%)
Jun 23, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 22, 2021 0.1150 0.1300 0.1100 0.1300 929,500 +0.01(+13.04%)
Jun 21, 2021 0.1200 0.1200 0.1150 0.1150 227,000 -0.00(-4.17%)
Jun 18, 2021 0.1100 0.1200 0.1100 0.1200 352,000 +0.01(+14.29%)
Jun 17, 2021 0.1150 0.1150 0.1000 0.1050 540,800 -0.01(-8.70%)
Jun 16, 2021 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jun 15, 2021 0.1200 0.1200 0.1150 0.1150 112,000 -0.01(-8.00%)
Jun 14, 2021 0.1250 0.1250 0.1250 0.1250 141,000 -0.01(-3.85%)
Jun 11, 2021 0.1300 0.1350 0.1300 0.1300 127,000 -0.01(-3.70%)
Jun 10, 2021 0.1350 0.1350 0.1350 0.1350 27,000 +0.01(+3.85%)
Jun 09, 2021 0.1250 0.1300 0.1250 0.1300 97,000 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2021 0.1300 0.1300 0.1250 0.1300 94,000 -0.01(-3.70%)
Jun 02, 2021 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Jun 01, 2021 0.1400 0.1400 0.1350 0.1350 132,000 -0.01(-3.57%)
May 31, 2021 0.1400 0.1400 0.1400 0.1400 89,500 -0.01(-6.67%)
May 28, 2021 0.1350 0.1500 0.1350 0.1500 57,000 +0.00(+0.00%)
May 27, 2021 0.1500 0.1500 0.1500 0.1500 443,200 +0.00(+0.00%)
May 26, 2021 0.1500 0.1500 0.1450 0.1500 272,000 +0.00(+0.00%)
May 25, 2021 0.1400 0.1500 0.1400 0.1500 347,000 +0.01(+7.14%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
May 18, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 17, 2021 0.1400 0.1400 0.1400 0.1400 159,500 +0.00(+0.00%)
May 14, 2021 0.1350 0.1400 0.1350 0.1400 248,300 +0.01(+3.70%)
May 13, 2021 0.1350 0.1350 0.1350 0.1350 50,500 -0.01(-6.90%)
May 12, 2021 0.1500 0.1500 0.1350 0.1450 145,500 -0.01(-3.33%)
May 11, 2021 0.1500 0.1500 0.1450 0.1500 204,080 +0.00(+0.00%)
May 10, 2021 0.1500 0.1500 0.1400 0.1500 367,500 +0.01(+3.45%)
May 07, 2021 0.1400 0.1550 0.1400 0.1450 1,282,050 +0.00(+3.57%)
May 06, 2021 0.1400 0.1450 0.1350 0.1400 358,500 +0.00(+0.00%)
May 05, 2021 0.1450 0.1450 0.1300 0.1400 320,100 -0.00(-3.45%)
May 04, 2021 0.1200 0.1650 0.1200 0.1450 2,460,112 +0.03(+31.82%)
May 03, 2021 0.1150 0.1150 0.1100 0.1100 409,450 -0.01(-4.35%)
Apr 30, 2021 0.1100 0.1150 0.1100 0.1150 888,600 +0.01(+4.55%)
Apr 29, 2021 0.1150 0.1150 0.1100 0.1100 114,500 +0.00(+0.00%)
Apr 28, 2021 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-8.33%)
Apr 27, 2021 0.1150 0.1200 0.1150 0.1200 31,700 +0.00(+4.35%)
Apr 26, 2021 0.1100 0.1150 0.1100 0.1150 131,000 +0.01(+4.55%)
Apr 23, 2021 0.1150 0.1150 0.1100 0.1100 353,498 +0.00(+0.00%)
Apr 22, 2021 0.1100 0.1100 0.1100 0.1100 138,000 -0.01(-4.35%)
Apr 21, 2021 0.1150 0.1150 0.1150 0.1150 25,462 +0.00(+0.00%)
Apr 20, 2021 0.1200 0.1200 0.1100 0.1150 192,000 -0.01(-8.00%)
Apr 19, 2021 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Apr 16, 2021 0.1200 0.1400 0.1150 0.1250 2,290,000 +0.01(+8.70%)
Apr 15, 2021 0.1150 0.1150 0.1100 0.1150 259,000 +0.00(+0.00%)
Apr 14, 2021 0.1150 0.1150 0.1150 0.1150 543,000 +0.00(+0.00%)
Apr 13, 2021 0.1150 0.1200 0.1150 0.1150 573,700 +0.01(+4.55%)
Apr 12, 2021 0.1200 0.1200 0.1100 0.1100 65,500 -0.01(-4.35%)
Apr 09, 2021 0.1100 0.1150 0.1100 0.1150 12,553 +0.01(+4.55%)
Apr 08, 2021 0.1100 0.1100 0.1100 0.1100 123,472 +0.00(+0.00%)
Apr 07, 2021 0.1200 0.1200 0.1100 0.1100 164,000 -0.01(-4.35%)
Apr 06, 2021 0.1100 0.1150 0.1100 0.1150 588,671 +0.01(+4.55%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1100 507,000 +0.00(+0.00%)
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.