Fennec Pharmaceuticals Inc (TSX: FRX )

15.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.530 3.000 2.530 3.000 7,404 +0.51(+20.48%)
Oct 29, 2014 2.490 2.490 2.490 77 -0.11(-4.23%)
Oct 28, 2014 2.610 2.610 2.480 2.600 2,645 +0.00(+0.00%)
Oct 24, 2014 2.600 2.600 2.600 4 +0.10(+4.00%)
Oct 23, 2014 2.500 2.500 2.500 2.500 133 +0.01(+0.40%)
Oct 22, 2014 2.590 2.650 2.490 2.490 7,300 -0.11(-4.23%)
Oct 21, 2014 2.620 2.700 2.600 2.600 15,341 +0.01(+0.39%)
Oct 20, 2014 2.750 2.750 2.590 2.590 2,049 -0.16(-5.82%)
Oct 17, 2014 2.780 2.780 2.750 2.750 2,609 -0.03(-1.08%)
Oct 16, 2014 2.810 2.880 2.780 2.780 1,633 -0.03(-1.07%)
Oct 15, 2014 2.510 3.020 2.510 2.810 10,389 -0.29(-9.35%)
Oct 14, 2014 3.290 3.290 3.100 3.100 3,542 -0.23(-6.91%)
Oct 10, 2014 3.330 3.330 3.330 0 +0.43(+14.83%)
Oct 09, 2014 3.020 3.020 2.900 2.900 3,871 -0.11(-3.65%)
Oct 08, 2014 3.360 3.360 2.900 3.010 11,953 -0.39(-11.47%)
Oct 07, 2014 3.390 3.420 3.360 3.400 13,567 +0.01(+0.29%)
Oct 06, 2014 3.590 3.590 3.360 3.390 13,354 -0.26(-7.12%)
Oct 03, 2014 3.330 3.880 3.250 3.650 9,917 +0.35(+10.61%)
Oct 02, 2014 3.500 3.530 3.300 3.300 8,797 -0.20(-5.71%)
Oct 01, 2014 3.750 3.760 3.500 3.500 43,679 -0.24(-6.42%)
Sep 30, 2014 2.810 3.750 2.610 3.740 67,383 +0.93(+33.10%)
Sep 29, 2014 2.680 3.330 2.570 2.810 19,962 +0.30(+11.95%)
Sep 26, 2014 2.350 2.680 2.200 2.510 6,867 -0.22(-8.06%)
Sep 25, 2014 2.420 2.730 2.100 2.730 3,086 +0.31(+12.81%)
Sep 24, 2014 2.420 2.420 2.420 2.420 516 +0.00(+0.00%)
Sep 23, 2014 2.320 2.420 2.320 2.420 2,061 +0.10(+4.31%)
Sep 22, 2014 2.260 2.320 2.250 2.320 15,990 +0.04(+1.75%)
Sep 19, 2014 2.320 2.320 2.280 2.280 651 -0.06(-2.56%)
Sep 18, 2014 2.350 2.350 2.340 2.340 2,480 +0.00(+0.00%)
Sep 17, 2014 2.480 2.480 2.340 2.340 7,111 -0.14(-5.65%)
Sep 16, 2014 2.490 2.490 2.480 2.480 721 -0.36(-12.68%)
Sep 12, 2014 2.840 2.840 2.840 48 -0.01(-0.35%)
Sep 11, 2014 3.050 3.050 2.850 2.850 2,411 -0.15(-5.00%)
Sep 10, 2014 3.690 3.690 3.000 3.000 1,564 -0.75(-20.00%)
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.