Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
| Aug 29, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 100 | +0.23(+4.24%) |
| Aug 23, 2019 | 5.420 | 5.420 | 5.420 | 0 | -0.48(-8.14%) | |
| Aug 22, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 600 | +0.19(+3.33%) |
| Aug 21, 2019 | 5.850 | 5.850 | 5.710 | 5.710 | 800 | -0.05(-0.87%) |
| Aug 20, 2019 | 5.760 | 5.760 | 5.760 | 25 | +0.00(+0.00%) | |
| Aug 16, 2019 | 5.760 | 5.760 | 5.760 | 0 | -0.13(-2.21%) | |
| Aug 13, 2019 | 5.890 | 5.890 | 5.890 | 0 | -0.06(-1.01%) | |
| Aug 12, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | -0.17(-2.78%) |
| Aug 09, 2019 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | -0.13(-2.08%) |
| Aug 08, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 253 | -0.02(-0.32%) |
| Aug 02, 2019 | 6.270 | 6.270 | 6.270 | 0 | -0.05(-0.79%) | |
| Aug 01, 2019 | 6.320 | 6.320 | 6.270 | 6.320 | 800 | +0.54(+9.34%) |
| Jul 31, 2019 | 5.780 | 5.780 | 5.780 | 5.780 | 200 | +0.28(+5.09%) |
| Jul 30, 2019 | 5.500 | 5.500 | 5.500 | 4 | +0.00(+0.00%) | |
| Jul 29, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | +0.20(+3.77%) |
| Jul 26, 2019 | 5.300 | 5.300 | 5.300 | 29 | +0.00(+0.00%) | |
| Jul 25, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.05(+0.95%) |
| Jul 23, 2019 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Jul 22, 2019 | 5.000 | 5.000 | 5.000 | 10 | +0.00(+0.00%) | |
| Jul 19, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.01(-0.20%) |
| Jul 17, 2019 | 5.010 | 5.010 | 5.010 | 0 | -0.47(-8.58%) | |
| Jul 15, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.02(+0.37%) | |
| Jul 12, 2019 | 5.460 | 5.460 | 5.460 | 5.460 | 100 | +0.06(+1.11%) |
| Jul 11, 2019 | 5.390 | 5.400 | 5.330 | 5.400 | 500 | +0.03(+0.56%) |
| Jul 05, 2019 | 5.370 | 5.370 | 5.370 | 0 | +0.29(+5.71%) | |
| Jul 03, 2019 | 5.080 | 5.080 | 5.080 | 0 | -0.57(-10.09%) | |
| Jun 28, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.55(+10.78%) | |
| Jun 27, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 1,750 | +0.22(+4.51%) |
| Jun 26, 2019 | 5.000 | 5.000 | 4.880 | 4.880 | 1,800 | -0.30(-5.79%) |
| Jun 24, 2019 | 5.180 | 5.180 | 5.180 | 0 | -0.02(-0.38%) | |
| Jun 21, 2019 | 5.250 | 5.250 | 5.000 | 5.200 | 650 | -0.05(-0.95%) |
| Jun 20, 2019 | 5.160 | 5.360 | 5.100 | 5.250 | 5,304 | +0.15(+2.94%) |
| Jun 19, 2019 | 5.500 | 5.500 | 5.100 | 5.100 | 800 | -0.73(-12.52%) |
| Jun 18, 2019 | 5.670 | 5.830 | 5.670 | 5.830 | 200 | +0.68(+13.20%) |
| Jun 17, 2019 | 5.150 | 5.410 | 5.070 | 5.150 | 500 | -0.18(-3.38%) |
| Jun 14, 2019 | 5.030 | 5.440 | 5.030 | 5.330 | 1,465 | +0.39(+7.89%) |
| Jun 13, 2019 | 4.870 | 4.940 | 4.870 | 4.940 | 300 | +0.56(+12.79%) |
| Jun 12, 2019 | 4.460 | 4.460 | 4.350 | 4.380 | 525 | -0.32(-6.81%) |
| Jun 10, 2019 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 5.110 | 5.110 | 4.670 | 4.700 | 737 | -0.60(-11.32%) |
| Jun 04, 2019 | 5.300 | 5.300 | 5.300 | 0 | +0.25(+4.95%) |
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.
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.