FogChain Corp. (FOG-X.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.05500.0000 (0.00%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar. 05, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar. 04, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar. 03, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar. 02, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar. 01, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 26, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 25, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 24, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 23, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 22, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 19, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 18, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 17, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 16, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 12, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 11, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 10, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 09, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 08, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 05, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 04, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 03, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 02, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb. 01, 2021	0.0650	0.0750	0.0550	0.0550	0.0550	801,602
Jan. 29, 2021	0.0500	0.0600	0.0400	0.0600	0.0600	429,700
Jan. 28, 2021	0.0500	0.0600	0.0450	0.0450	0.0450	696,269
Jan. 27, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	146,040
Jan. 26, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	210,342
Jan. 25, 2021	0.0400	0.0500	0.0400	0.0400	0.0400	887,899
Jan. 22, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	71,904
Jan. 21, 2021	0.0300	0.0350	0.0250	0.0300	0.0300	251,500
Jan. 20, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	250,285
Jan. 19, 2021	0.0300	0.0400	0.0300	0.0350	0.0350	488,795
Jan. 18, 2021	0.0350	0.0350	0.0200	0.0300	0.0300	1,314,450
Jan. 15, 2021	0.0400	0.0400	0.0300	0.0350	0.0350	177,850
Jan. 14, 2021	0.0350	0.0500	0.0250	0.0350	0.0350	365,701
Jan. 13, 2021	0.0500	0.0500	0.0350	0.0350	0.0350	286,100
Jan. 12, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	129,000
Jan. 11, 2021	0.0450	0.0500	0.0250	0.0350	0.0350	206,650
Jan. 08, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	391,999
Jan. 07, 2021	0.0450	0.0500	0.0300	0.0400	0.0400	357,750
Jan. 06, 2021	0.0300	0.0450	0.0250	0.0400	0.0400	340,150
Jan. 05, 2021	0.0200	0.0300	0.0200	0.0300	0.0300	177,500
Jan. 04, 2021	0.0150	0.0200	0.0150	0.0200	0.0200	72,000
Dec. 31, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Dec. 30, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	140,310
Dec. 29, 2020	0.0100	0.0150	0.0100	0.0150	0.0150	46,200
Dec. 24, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	38,500
Dec. 23, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	40,000
Dec. 22, 2020	0.0100	0.0150	0.0050	0.0150	0.0150	172,166
Dec. 21, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	130,000
Dec. 18, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec. 17, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Dec. 16, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Dec. 15, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	203,017
Dec. 14, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Dec. 11, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	48,000
Dec. 10, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec. 09, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	60,500
Dec. 08, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	109,500
Dec. 07, 2020	0.0100	0.0150	0.0100	0.0150	0.0150	51,512
Dec. 04, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec. 03, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Dec. 02, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Dec. 01, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	68,000
Nov. 30, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	41,300
Nov. 27, 2020	0.0150	0.0200	0.0150	0.0200	0.0200	316,206
Nov. 26, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Nov. 25, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov. 24, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov. 23, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	45,000
Nov. 20, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	90,000
Nov. 19, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 18, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 17, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 16, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 13, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 12, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 11, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 10, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 09, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 06, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 05, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 04, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 03, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov. 02, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 30, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 29, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 28, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 27, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 26, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 23, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 22, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 21, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 20, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 19, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 16, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 15, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct. 14, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

FogChain Corp. (FOG-X.CN)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)