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

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 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 (%)
Nov 29, 2019 0.4780 0.4780 0.4780 0.4780 400 +0.00(+0.42%)
Nov 27, 2019 0.4780 0.4780 0.4699 0.4760 4,400 +0.13(+36.00%)
Nov 26, 2019 0.3500 0.3500 0.3499 0.3500 14,288 +0.22(+177.56%)
Nov 25, 2019 0.4500 0.4500 0.1261 0.1261 1,158 -0.37(-74.78%)
Nov 22, 2019 0.5000 0.5000 0.5000 58 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.5100 0.0980 0.5000 26,037 +0.35(+233.11%)
Nov 20, 2019 0.1501 0.1501 0.1501 1 +0.00(+0.00%)
Nov 19, 2019 0.1501 0.1501 0.1501 0.1501 496 +0.00(+0.00%)
Nov 18, 2019 0.1501 0.1501 0.1501 51 +0.00(+0.00%)
Nov 15, 2019 0.1501 0.1501 0.1501 0.1501 300 +0.05(+50.10%)
Nov 14, 2019 0.1102 0.1102 0.1000 0.1000 558 -0.10(-50.74%)
Nov 13, 2019 0.2030 0.2030 0.2030 70 +0.00(+0.00%)
Nov 12, 2019 0.2030 0.2030 0.2030 16 +0.00(+0.00%)
Nov 11, 2019 0.2000 0.2030 0.2000 0.2030 15,241 +0.00(+1.55%)
Nov 08, 2019 0.1999 0.1999 0.1999 1 +0.00(+0.00%)
Nov 07, 2019 0.1999 0.1999 0.1999 0.1999 1,022 -0.00(-1.04%)
Nov 06, 2019 0.4040 0.4040 0.2000 0.2020 20,152 -0.20(-50.00%)
Nov 05, 2019 0.5170 0.5170 0.4020 0.4040 5,721 -0.11(-21.86%)
Nov 04, 2019 0.5250 0.5250 0.5170 0.5170 3,602 -0.01(-2.45%)
Nov 01, 2019 0.5250 0.5400 0.5200 0.5300 3,600 +0.01(+2.51%)
Oct 31, 2019 0.5700 0.5700 0.5170 0.5170 2,397 -0.06(-10.09%)
Oct 30, 2019 0.5750 0.5750 0.5750 1 +0.00(+0.00%)
Oct 29, 2019 0.5750 0.9290 0.5750 0.5750 535 +0.01(+0.88%)
Oct 28, 2019 0.5700 0.5700 0.5700 13 +0.00(+0.00%)
Oct 25, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.03(-5.00%)
Oct 24, 2019 0.6000 0.6000 0.6000 9 +0.00(+0.00%)
Oct 23, 2019 0.6500 0.6500 0.6000 0.6000 4,006 -0.05(-7.69%)
Oct 22, 2019 0.6500 0.6500 0.6500 64 +0.00(+0.00%)
Oct 21, 2019 0.6200 0.9500 0.6000 0.6500 5,595 +0.05(+8.33%)
Oct 18, 2019 0.6000 0.6000 0.6000 14 +0.00(+0.00%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 249 +0.00(+0.00%)
Oct 16, 2019 0.8500 0.8500 0.6000 0.6000 2,647 -0.02(-3.23%)
Oct 15, 2019 0.5508 0.6200 0.5508 0.6200 3,228 +0.07(+12.73%)
Oct 14, 2019 0.6000 0.6000 0.5500 0.5500 1,399 -0.05(-8.33%)
Oct 11, 2019 0.2326 0.6000 0.2326 0.6000 4,100 +0.15(+33.30%)
Oct 10, 2019 0.6500 0.6500 0.4501 0.4501 13,886 -0.20(-30.75%)
Oct 09, 2019 0.6500 0.6500 0.6500 16 +0.00(+0.00%)
Oct 08, 2019 0.9899 0.9899 0.6500 0.6500 5,820 -0.04(-6.20%)
Oct 07, 2019 0.6930 0.9400 0.6600 0.6930 10,496 +0.09(+15.50%)
Oct 04, 2019 0.6000 0.6900 0.6000 0.6000 5,600 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.6930 0.5500 0.6000 3,771 +0.19(+48.15%)
Oct 02, 2019 0.5100 0.5100 0.3500 0.4050 4,662 -0.02(-4.71%)
Oct 01, 2019 0.5100 0.5100 0.3000 0.4250 1,745 +0.12(+41.67%)
Sep 30, 2019 0.5100 0.5100 0.3000 0.3000 10,114 +0.10(+50.00%)
Sep 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Sep 26, 2019 0.2000 0.2465 0.1500 0.2100 3,102 -0.04(-16.00%)
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.