Femto Technologies Inc (FMTOF)

FMTO
🏛️ États-Unis →
0.65
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 0.65 0.65 0.65 0.65 0.0M
2025-09-25 0.65 0.65 0.65 0.65 0.0M
2025-09-23 0.98 1.00 0.82 1.00 0.0M
2025-09-22 0.82 0.82 0.82 0.82 0.0M
2025-09-19 0.61 0.61 0.61 0.61 0.0M
2025-09-18 0.57 0.57 0.57 0.57 0.0M
2025-09-16 0.75 0.84 0.75 0.75 0.0M
2025-09-15 1.00 1.00 0.60 0.75 0.0M
2025-09-12 1.00 1.00 1.00 1.00 0.0M
2025-09-11 0.60 0.60 0.60 0.60 0.0M
2025-09-10 0.50 0.50 0.50 0.50 0.0M
2025-09-09 0.50 0.50 0.50 0.50 0.0M
2025-09-05 0.50 0.50 0.50 0.50 0.0M
2025-09-03 0.50 0.50 0.50 0.50 0.0M
2025-09-02 0.30 0.50 0.30 0.50 0.0M
2025-08-28 0.50 0.50 0.50 0.50 0.0M
2025-08-27 0.50 1.00 0.50 0.70 0.0M
2025-08-25 0.85 0.85 0.85 0.85 0.0M
2025-08-20 0.86 0.86 0.85 0.85 0.0M
2025-08-19 0.80 1.05 0.74 0.75 0.0M
2025-08-18 1.25 1.25 0.78 1.00 0.0M
2025-08-15 0.99 0.99 0.99 0.99 0.0M
2025-08-14 1.09 1.09 0.98 0.98 0.0M
2025-08-13 1.00 1.00 1.00 1.00 0.0M
2025-08-12 1.00 1.27 1.00 1.00 0.0M
2025-08-11 1.00 1.00 1.00 1.00 0.0M
2025-08-08 1.00 1.00 1.00 1.00 0.0M
2025-08-07 1.00 1.00 1.00 1.00 0.0M
2025-08-06 1.05 1.25 0.70 1.25 0.0M
2025-08-04 1.00 1.31 1.00 1.26 0.0M
2025-08-01 1.22 1.22 0.98 1.00 0.0M
2025-07-30 1.22 1.75 1.22 1.71 0.0M
2025-07-29 1.48 1.75 1.48 1.75 0.0M
2025-07-28 1.25 1.75 1.25 1.75 0.0M
2025-07-25 1.75 1.75 1.50 1.50 0.0M
2025-07-23 1.22 1.75 1.22 1.75 0.0M
2025-07-22 1.25 1.75 1.25 1.75 0.0M
2025-07-21 1.73 1.73 1.50 1.50 0.0M
2025-07-18 1.75 1.92 1.50 1.52 0.0M
2025-07-17 1.75 1.75 1.25 1.74 0.0M
2025-07-16 1.60 1.71 1.40 1.68 0.0M
2025-07-15 0.75 1.92 0.75 1.60 0.0M
2025-07-14 0.75 1.00 0.75 1.00 0.0M
2025-07-11 1.02 1.02 1.00 1.00 0.0M
2025-07-10 1.15 1.15 0.98 1.12 0.0M
2025-07-09 1.21 1.27 1.02 1.16 0.0M
2025-07-08 1.25 1.35 1.22 1.22 0.0M
2025-07-07 0.75 1.42 0.75 1.21 0.0M
2025-07-03 0.67 0.70 0.57 0.70 0.0M
2025-07-02 0.76 0.76 0.67 0.76 0.0M
2025-07-01 0.75 0.76 0.72 0.76 0.0M
2025-06-30 0.80 0.80 0.67 0.76 0.0M
2025-06-27 0.85 0.95 0.80 0.81 0.0M
2025-06-26 0.71 0.85 0.71 0.81 0.0M
2025-06-25 0.95 0.95 0.67 0.71 0.0M
2025-06-24 1.20 1.20 0.67 0.93 0.0M
2025-06-23 1.76 2.16 1.11 1.17 0.1M
2025-06-20 4.35 4.80 3.50 3.53 0.1M
2025-06-18 4.35 4.50 4.35 4.50 0.0M
2025-06-17 4.53 4.61 4.29 4.45 0.0M
2025-06-16 4.63 4.63 4.45 4.45 0.0M
2025-06-13 4.68 5.00 4.59 4.61 0.0M
2025-06-12 4.70 5.19 4.63 4.89 0.0M
2025-06-11 5.01 5.22 4.71 4.81 0.0M
2025-06-10 5.26 5.47 4.80 4.90 0.0M
2025-06-09 4.71 5.69 4.55 5.26 0.1M
2025-06-06 4.49 4.75 4.38 4.60 0.0M
2025-06-05 4.61 4.74 4.36 4.55 0.0M
2025-06-04 4.02 4.80 4.02 4.74 0.0M
2025-06-03 4.09 4.25 4.02 4.02 0.0M
2025-06-02 4.12 4.17 3.85 4.11 0.0M
2025-05-30 4.21 4.24 4.10 4.12 0.0M
2025-05-29 4.27 4.41 4.13 4.16 0.0M
2025-05-28 4.38 4.65 4.25 4.27 0.0M
2025-05-27 4.27 4.48 4.25 4.41 0.0M
2025-05-23 4.50 4.70 4.35 4.36 0.0M
2025-05-22 4.57 4.80 4.50 4.63 0.0M
2025-05-21 4.82 5.19 4.50 4.74 0.0M
2025-05-20 4.98 5.26 4.95 5.04 0.0M
2025-05-19 5.14 5.35 5.00 5.08 0.0M
2025-05-16 4.98 5.42 4.98 5.14 0.1M
2025-05-15 4.70 5.50 4.59 5.03 0.1M
2025-05-14 5.33 5.38 4.70 4.70 0.0M
2025-05-13 5.40 5.69 5.01 5.01 0.0M
2025-05-12 5.70 5.88 5.10 5.70 0.1M
2025-05-09 6.58 6.77 6.39 6.52 0.1M
2025-05-08 6.39 6.90 6.39 6.68 0.0M
2025-05-07 6.38 6.80 6.38 6.50 0.0M
2025-05-06 6.48 6.66 6.33 6.45 0.0M
2025-05-05 6.68 6.95 6.51 6.61 0.0M
2025-05-02 6.33 7.15 6.13 6.82 0.1M
2025-05-01 6.17 6.75 6.13 6.42 0.1M
2025-04-30 6.33 6.39 6.06 6.19 0.0M
2025-04-29 6.70 7.18 6.35 6.35 0.1M
2025-04-28 7.05 7.05 6.50 6.80 0.1M
2025-04-25 7.03 7.98 6.75 7.05 0.2M
2025-04-24 6.55 8.44 6.10 7.03 0.5M
2025-04-23 6.97 7.97 6.57 6.75 0.3M
2025-04-22 6.42 11.49 6.42 7.33 2.4M
2025-04-21 0.02 0.02 0.01 0.01 125.1M
2025-04-17 0.02 0.02 0.01 0.02 198.4M
2025-04-16 0.03 0.03 0.03 0.03 86.0M
2025-04-15 0.03 0.04 0.03 0.04 158.6M
2025-04-14 0.04 0.04 0.03 0.03 93.9M
2025-04-11 0.04 0.04 0.03 0.03 173.1M
2025-04-10 0.05 0.05 0.04 0.04 202.3M
2025-04-09 0.21 0.23 0.05 0.05 395.6M
2025-04-08 0.55 4.44 0.51 2.81 9.4M
2025-04-07 0.59 0.63 0.50 0.55 0.1M
2025-04-04 0.74 0.78 0.59 0.63 0.1M
2025-04-03 0.74 0.81 0.71 0.74 0.0M
2025-04-02 1.07 1.07 0.68 0.81 0.3M
2025-04-01 1.20 1.25 1.14 1.20 0.0M
2025-03-31 1.33 1.35 1.21 1.22 0.1M
2025-03-28 1.29 1.45 1.29 1.38 0.0M
2025-03-27 1.46 2.09 1.22 1.36 0.4M
2025-03-26 1.35 1.49 1.32 1.46 0.0M
2025-03-25 1.42 1.46 1.19 1.37 0.1M
2025-03-24 1.61 1.61 1.32 1.43 0.1M
2025-03-21 1.64 1.66 1.57 1.61 0.0M
2025-03-20 1.96 1.96 1.67 1.67 0.1M
2025-03-19 2.22 2.30 1.95 1.95 0.0M
2025-03-18 2.30 2.38 2.20 2.20 0.1M
2025-03-17 2.20 2.43 2.10 2.25 0.0M
2025-03-14 2.05 2.35 2.05 2.20 0.0M
2025-03-13 2.23 2.29 2.03 2.03 0.1M
2025-03-12 3.10 3.40 2.71 2.91 0.1M
2025-03-11 3.26 3.60 3.00 3.17 0.0M
2025-03-10 3.65 3.70 3.28 3.28 0.0M
2025-03-07 3.59 3.85 3.34 3.75 0.1M
2025-03-06 4.06 4.30 3.63 3.73 0.0M
2025-03-05 4.29 4.38 4.10 4.38 0.0M
2025-03-04 4.10 4.80 3.60 4.37 0.1M
2025-03-03 5.03 5.03 4.25 4.47 0.0M
2025-02-28 5.22 5.64 4.84 5.64 0.0M
2025-02-27 5.21 6.50 5.20 5.61 0.2M
2025-02-26 4.88 6.57 4.20 6.02 0.9M
2025-02-25 8.05 9.70 4.15 5.28 38.2M
2025-02-24 3.29 3.64 3.29 3.58 0.1M
2025-02-21 3.60 3.60 3.29 3.52 0.0M
2025-02-20 3.52 3.60 3.35 3.58 0.0M
2025-02-19 3.38 3.56 3.33 3.37 0.0M
2025-02-18 3.56 3.66 3.34 3.34 0.0M
2025-02-14 3.55 3.90 3.55 3.68 0.0M
2025-02-13 3.49 4.21 3.25 3.51 0.1M
2025-02-12 3.25 3.50 3.24 3.37 0.0M
2025-02-11 3.25 3.25 3.15 3.16 0.0M
2025-02-10 3.28 3.46 3.12 3.25 0.0M
2025-02-07 3.28 3.35 3.21 3.32 0.0M
2025-02-06 3.36 3.39 3.29 3.29 0.0M
2025-02-05 3.56 3.75 3.30 3.47 0.0M
2025-02-04 3.61 3.62 3.31 3.40 0.0M
2025-02-03 3.67 3.70 3.50 3.60 0.0M
2025-01-31 3.47 3.75 3.47 3.50 0.0M
2025-01-30 3.61 3.68 3.40 3.46 0.0M
2025-01-29 3.95 3.95 3.34 3.71 0.0M
2025-01-28 3.78 4.00 3.17 3.97 0.0M