Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (TSX: FRX )

9.230 -0.290 (-3.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
May 29, 2020 10.19 10.19 10.19 10.19 2,000 +0.19(+1.90%)
May 28, 2020 10.00 10.00 10.00 10.00 100 -0.45(-4.31%)
May 27, 2020 10.13 10.45 10.13 10.45 1,200 +0.00(+0.00%)
May 26, 2020 10.45 10.45 10.45 10.45 411 -0.05(-0.48%)
May 22, 2020 10.50 10.50 10.50 0 +0.40(+3.96%)
May 21, 2020 10.15 10.26 10.10 10.10 1,800 -0.20(-1.94%)
May 15, 2020 10.30 10.30 10.30 0 +0.19(+1.88%)
May 14, 2020 9.940 10.16 9.940 10.11 805 +0.23(+2.33%)
May 13, 2020 9.880 9.880 9.810 9.880 485 -0.62(-5.90%)
May 12, 2020 10.00 11.04 10.00 10.50 2,385 +0.40(+3.96%)
May 11, 2020 9.410 10.48 9.340 10.10 3,270 +0.88(+9.54%)
May 08, 2020 9.280 9.280 9.220 9.220 263 -0.33(-3.46%)
May 07, 2020 9.550 9.550 9.550 9.550 1,400 +0.52(+5.76%)
May 06, 2020 9.040 9.040 9.010 9.030 609 -0.11(-1.20%)
May 05, 2020 9.250 9.500 9.140 9.140 3,650 +0.11(+1.22%)
May 04, 2020 8.670 9.200 8.670 9.030 565 +0.24(+2.73%)
May 01, 2020 8.830 8.830 8.730 8.790 515 +0.01(+0.11%)
Apr 30, 2020 8.640 8.810 8.500 8.780 3,513 -0.97(-9.95%)
Apr 29, 2020 10.22 10.22 9.750 9.750 1,410 +0.03(+0.31%)
Apr 28, 2020 10.16 10.16 9.700 9.720 300 -0.18(-1.82%)
Apr 27, 2020 9.900 9.900 9.900 9.900 600 -0.52(-4.99%)
Apr 24, 2020 10.29 10.42 10.29 10.42 211 +0.34(+3.37%)
Apr 23, 2020 10.79 10.82 10.08 10.08 2,100 +0.02(+0.20%)
Apr 22, 2020 9.900 10.60 9.900 10.06 2,000 -0.16(-1.57%)
Apr 21, 2020 10.22 10.22 10.22 17 +0.00(+0.00%)
Apr 20, 2020 9.840 10.22 9.840 10.22 490 +0.38(+3.86%)
Apr 17, 2020 10.24 10.24 9.790 9.840 500 +0.45(+4.79%)
Apr 16, 2020 9.090 9.390 9.090 9.390 300 +0.76(+8.81%)
Apr 15, 2020 9.460 9.460 8.630 8.630 400 -0.72(-7.70%)
Apr 14, 2020 10.82 10.83 9.350 9.350 2,800 -0.55(-5.56%)
Apr 13, 2020 9.900 9.900 9.900 9.900 160 +0.90(+10.00%)
Apr 09, 2020 9.000 9.000 9.000 0 +0.39(+4.53%)
Apr 07, 2020 8.610 8.610 8.610 0 -0.53(-5.80%)
Apr 06, 2020 9.500 9.500 9.020 9.140 904 +1.14(+14.25%)
Apr 03, 2020 8.000 8.000 8.000 50 +0.00(+0.00%)
Apr 02, 2020 8.000 8.000 8.000 8.000 100 -0.48(-5.66%)
Apr 01, 2020 8.480 8.480 8.480 40 +0.00(+0.00%)
Mar 31, 2020 8.480 8.480 8.480 8.480 254 +0.48(+6.00%)
Mar 30, 2020 8.000 8.000 8.000 8.000 100 -0.01(-0.12%)
Mar 27, 2020 8.010 8.010 8.010 20 +0.00(+0.00%)
Mar 26, 2020 8.140 8.140 8.010 8.010 1,000 +0.17(+2.17%)
Mar 24, 2020 7.840 7.840 7.840 0 +0.22(+2.89%)
Mar 23, 2020 7.620 7.620 7.620 7.620 1,300 +0.00(+0.00%)
Mar 20, 2020 8.000 8.000 7.620 7.620 500 +0.71(+10.27%)
Mar 19, 2020 6.910 6.910 6.910 3 +0.00(+0.00%)
Mar 18, 2020 7.230 7.230 6.910 6.910 300 -0.57(-7.62%)
Mar 17, 2020 7.590 7.740 7.150 7.480 1,484 +0.48(+6.86%)
Mar 16, 2020 7.000 7.000 7.000 7.000 200 -1.00(-12.50%)
Mar 13, 2020 7.700 8.000 7.680 8.000 1,800 +0.56(+7.53%)
Mar 12, 2020 8.200 8.250 7.440 7.440 22,900 -1.58(-17.52%)
Mar 11, 2020 9.600 9.900 9.020 9.020 15,530 -0.41(-4.35%)
Mar 10, 2020 9.250 9.430 9.250 9.430 250 +0.13(+1.40%)
Mar 09, 2020 9.160 9.300 9.160 9.300 400 -0.94(-9.18%)
Mar 06, 2020 10.19 10.30 9.920 10.24 1,620 +0.32(+3.23%)
Mar 05, 2020 9.600 9.920 9.600 9.920 500 +0.57(+6.10%)
Mar 04, 2020 9.350 9.350 9.350 15 +0.00(+0.00%)
Mar 03, 2020 9.380 9.380 9.350 9.350 1,845 +0.07(+0.75%)
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.