Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 (%)
May 31, 2022 0.2600 0.2600 0.2500 0.2500 339,043 +0.00(+0.00%)
May 30, 2022 0.2650 0.2700 0.2450 0.2500 583,741 -0.01(-3.85%)
May 27, 2022 0.2250 0.2600 0.2250 0.2600 1,026,165 +0.04(+18.18%)
May 26, 2022 0.2000 0.2200 0.2000 0.2200 667,434 +0.03(+15.79%)
May 25, 2022 0.1900 0.1950 0.1850 0.1900 359,283 +0.00(+0.00%)
May 24, 2022 0.1850 0.1900 0.1850 0.1900 531,960 +0.02(+8.57%)
May 20, 2022 0.1750 0 +0.01(+6.06%)
May 19, 2022 0.1750 0.1800 0.1650 0.1650 499,036 -0.01(-8.33%)
May 18, 2022 0.1800 0.1800 0.1750 0.1800 307,589 +0.00(+0.00%)
May 17, 2022 0.1830 0.1950 0.1750 0.1800 613,810 -0.01(-5.26%)
May 16, 2022 0.1950 0.1950 0.1800 0.1900 312,987 +0.00(+0.00%)
May 13, 2022 0.1900 0.2050 0.1850 0.1900 402,479 +0.01(+5.56%)
May 12, 2022 0.1950 0.1950 0.1750 0.1800 617,259 -0.02(-7.69%)
May 11, 2022 0.2150 0.2200 0.1900 0.1950 727,647 -0.02(-9.30%)
May 10, 2022 0.2200 0.2400 0.2000 0.2150 539,595 -0.01(-4.44%)
May 09, 2022 0.2350 0.2350 0.2100 0.2250 329,239 -0.01(-6.25%)
May 06, 2022 0.2450 0.2450 0.2250 0.2400 442,187 -0.01(-2.04%)
May 05, 2022 0.2600 0.2600 0.2400 0.2450 136,570 -0.01(-2.00%)
May 04, 2022 0.2500 0.2600 0.2450 0.2500 151,660 -0.01(-1.96%)
May 03, 2022 0.2600 0.2650 0.2400 0.2550 450,459 -0.01(-1.92%)
May 02, 2022 0.2650 0.2850 0.2550 0.2600 957,327 +0.01(+1.96%)
Apr 29, 2022 0.2600 0.2650 0.2550 0.2550 180,263 -0.02(-5.56%)
Apr 28, 2022 0.2550 0.2700 0.2550 0.2700 503,550 +0.01(+3.85%)
Apr 27, 2022 0.2650 0.2750 0.2550 0.2600 372,659 -0.02(-5.45%)
Apr 26, 2022 0.2750 0.2750 0.2650 0.2750 373,369 -0.01(-1.79%)
Apr 25, 2022 0.2950 0.2950 0.2700 0.2800 365,794 -0.01(-5.08%)
Apr 22, 2022 0.3050 0.3100 0.2800 0.2950 474,325 -0.01(-3.28%)
Apr 21, 2022 0.3100 0.3300 0.3050 0.3050 362,589 +0.00(+0.00%)
Apr 20, 2022 0.3300 0.3350 0.3000 0.3050 576,075 -0.03(-7.58%)
Apr 19, 2022 0.3250 0.3350 0.3200 0.3300 350,155 +0.01(+1.54%)
Apr 18, 2022 0.3250 0.3300 0.3200 0.3250 191,963 +0.00(+0.00%)
Apr 14, 2022 0.3250 0 -0.02(-7.14%)
Apr 13, 2022 0.3450 0.3650 0.3450 0.3500 200,836 +0.00(+0.00%)
Apr 12, 2022 0.3300 0.3500 0.3300 0.3500 171,407 +0.02(+6.06%)
Apr 11, 2022 0.3300 0.3300 0.3250 0.3300 244,721 +0.00(+0.00%)
Apr 08, 2022 0.3400 0.3550 0.3300 0.3300 507,126 -0.01(-2.94%)
Apr 07, 2022 0.3550 0.3550 0.3400 0.3400 433,996 -0.01(-2.86%)
Apr 06, 2022 0.3750 0.3750 0.3450 0.3500 824,269 -0.02(-5.41%)
Apr 05, 2022 0.4100 0.4100 0.3650 0.3700 665,685 -0.04(-8.64%)
Apr 04, 2022 0.3900 0.4150 0.3900 0.4050 1,096,004 +0.01(+2.53%)
Apr 01, 2022 0.3400 0.3950 0.3400 0.3950 636,354 +0.05(+14.49%)
Mar 31, 2022 0.3500 0.3500 0.3400 0.3450 227,684 -0.01(-1.43%)
Mar 30, 2022 0.3500 0.3550 0.3400 0.3500 93,839 +0.00(+0.00%)
Mar 29, 2022 0.3500 0.3500 0.3450 0.3500 234,600 +0.01(+1.45%)
Mar 28, 2022 0.3550 0.3650 0.3450 0.3450 250,092 -0.02(-5.48%)
Mar 25, 2022 0.3550 0.3700 0.3550 0.3650 615,369 +0.01(+2.82%)
Mar 24, 2022 0.3450 0.3700 0.3450 0.3550 512,098 +0.01(+2.90%)
Mar 23, 2022 0.3500 0.3550 0.3450 0.3450 148,144 -0.01(-2.82%)
Mar 22, 2022 0.3650 0.3650 0.3450 0.3550 348,713 -0.01(-1.39%)
Mar 21, 2022 0.3700 0.3700 0.3500 0.3600 462,609 -0.01(-1.37%)
Mar 18, 2022 0.3400 0.3750 0.3350 0.3650 903,982 +0.02(+5.80%)
Mar 17, 2022 0.3550 0.4000 0.3450 0.3450 409,364 -0.01(-1.43%)
Mar 16, 2022 0.3400 0.3650 0.3350 0.3500 572,258 +0.01(+4.48%)
Mar 15, 2022 0.3300 0.3350 0.3200 0.3350 175,172 +0.01(+1.52%)
Mar 14, 2022 0.3300 0.3350 0.3200 0.3300 339,352 +0.00(+0.00%)
Mar 11, 2022 0.3350 0.3400 0.3300 0.3300 273,871 -0.01(-4.35%)
Mar 10, 2022 0.3450 0.3500 0.3350 0.3450 544,479 +0.00(+0.00%)
Mar 09, 2022 0.3500 0.3650 0.3450 0.3450 446,612 -0.01(-2.82%)
Mar 08, 2022 0.3600 0.3700 0.3400 0.3550 763,663 -0.01(-1.39%)
Mar 07, 2022 0.3900 0.4050 0.3600 0.3600 862,951 +0.00(+0.00%)
Mar 04, 2022 0.3300 0.3600 0.3300 0.3600 368,398 +0.01(+1.41%)
Mar 03, 2022 0.3650 0.3650 0.3350 0.3550 513,034 -0.01(-2.74%)
Mar 02, 2022 0.3750 0.3750 0.3650 0.3650 119,841 +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.