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

Facedrive Inc (OP: FDVRF )

0.4050 UNCHANGED
Last Price Updated: 3:49 PM EDT, Oct 10, 2022 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 (%)
Apr 29, 2022 0.6111 0.6111 0.5648 0.5648 12,590 -0.04(-6.12%)
Apr 28, 2022 0.5962 0.6042 0.5791 0.6016 18,077 -0.00(-0.02%)
Apr 27, 2022 0.5800 0.6111 0.5740 0.6017 4,986 +0.03(+6.12%)
Apr 26, 2022 0.6079 0.6112 0.5595 0.5670 20,526 -0.04(-6.28%)
Apr 25, 2022 0.5961 0.6202 0.5899 0.6050 20,619 -0.02(-2.56%)
Apr 22, 2022 0.6272 0.6352 0.5931 0.6209 18,730 +0.00(+0.73%)
Apr 21, 2022 0.6479 0.6584 0.6100 0.6164 13,880 -0.01(-2.16%)
Apr 20, 2022 0.6400 0.6622 0.6300 0.6300 8,164 -0.03(-5.06%)
Apr 19, 2022 0.6725 0.6837 0.6597 0.6636 12,244 -0.01(-0.88%)
Apr 18, 2022 0.7000 0.7099 0.6647 0.6695 26,385 +0.01(+1.15%)
Apr 14, 2022 0.6752 0.6968 0.6532 0.6619 22,069 -0.03(-3.84%)
Apr 13, 2022 0.6497 0.6897 0.6497 0.6883 15,114 +0.04(+5.89%)
Apr 12, 2022 0.7060 0.7060 0.6453 0.6500 8,124 +0.00(+0.00%)
Apr 11, 2022 0.6525 0.6790 0.6498 0.6500 8,555 -0.03(-4.41%)
Apr 08, 2022 0.6500 0.6800 0.6149 0.6800 27,123 +0.02(+2.69%)
Apr 07, 2022 0.6440 0.6952 0.6440 0.6622 6,701 -0.04(-5.40%)
Apr 06, 2022 0.7000 0.7090 0.6744 0.7000 31,843 -0.00(-0.65%)
Apr 05, 2022 0.7201 0.7400 0.6900 0.7046 13,379 -0.01(-1.80%)
Apr 04, 2022 0.6490 0.7400 0.6490 0.7175 21,853 +0.04(+5.51%)
Apr 01, 2022 0.6625 0.6889 0.6610 0.6800 8,600 +0.01(+1.49%)
Mar 31, 2022 0.6795 0.7090 0.6575 0.6700 55,928 -0.02(-2.90%)
Mar 30, 2022 0.7500 0.7606 0.6858 0.6900 132,099 -0.04(-5.48%)
Mar 29, 2022 0.6730 0.7657 0.6727 0.7300 115,125 +0.06(+8.47%)
Mar 28, 2022 0.5480 0.6882 0.5480 0.6730 92,670 +0.09(+14.87%)
Mar 25, 2022 0.4950 0.6000 0.4950 0.5859 32,310 +0.06(+10.69%)
Mar 24, 2022 0.4922 0.5471 0.4922 0.5293 33,569 -0.01(-1.71%)
Mar 23, 2022 0.5480 0.5480 0.5200 0.5385 22,384 +0.01(+1.60%)
Mar 22, 2022 0.5194 0.5439 0.5194 0.5300 12,118 +0.02(+3.46%)
Mar 21, 2022 0.5500 0.5535 0.5123 0.5123 13,999 +0.00(+0.33%)
Mar 18, 2022 0.4971 0.5366 0.4863 0.5106 45,863 +0.01(+2.74%)
Mar 17, 2022 0.5170 0.5336 0.4939 0.4970 34,498 -0.04(-7.83%)
Mar 16, 2022 0.4975 0.5494 0.4868 0.5392 68,834 +0.05(+10.04%)
Mar 15, 2022 0.4955 0.5233 0.4815 0.4900 64,031 -0.04(-7.84%)
Mar 14, 2022 0.5409 0.5460 0.5125 0.5317 35,026 -0.01(-1.39%)
Mar 11, 2022 0.5492 0.5563 0.5292 0.5392 25,646 -0.00(-0.61%)
Mar 10, 2022 0.5274 0.5500 0.5274 0.5425 21,351 +0.00(+0.65%)
Mar 09, 2022 0.5395 0.5571 0.5389 0.5390 12,349 +0.00(+0.02%)
Mar 08, 2022 0.5587 0.5587 0.5312 0.5389 19,877 -0.00(-0.20%)
Mar 07, 2022 0.5395 0.5540 0.5020 0.5400 32,786 -0.01(-1.35%)
Mar 04, 2022 0.5500 0.5565 0.5301 0.5474 18,124 -0.01(-1.55%)
Mar 03, 2022 0.5843 0.5843 0.5500 0.5560 11,494 -0.01(-1.12%)
Mar 02, 2022 0.5700 0.5745 0.5500 0.5623 13,955 +0.01(+2.24%)
Mar 01, 2022 0.5600 0.5808 0.5500 0.5500 19,678 +0.00(+0.00%)
Feb 28, 2022 0.6000 0.6000 0.5500 0.5500 81,071 -0.02(-2.84%)
Feb 25, 2022 0.5800 0.5850 0.5600 0.5661 10,851 -0.01(-1.70%)
Feb 24, 2022 0.5600 0.5800 0.5300 0.5759 75,475 -0.02(-3.19%)
Feb 23, 2022 0.6050 0.6116 0.5865 0.5949 17,024 +0.01(+1.48%)
Feb 22, 2022 0.6300 0.6740 0.5754 0.5862 59,177 -0.06(-9.44%)
Feb 18, 2022 0.6473 0 +0.04(+6.83%)
Feb 17, 2022 0.6504 0.6504 0.6000 0.6059 29,152 -0.02(-3.83%)
Feb 16, 2022 0.6215 0.6435 0.6050 0.6300 21,931 +0.01(+1.07%)
Feb 15, 2022 0.5600 0.6510 0.5600 0.6233 14,701 +0.02(+3.88%)
Feb 14, 2022 0.6248 0.6254 0.6000 0.6000 17,576 -0.01(-1.19%)
Feb 11, 2022 0.6000 0.6469 0.6000 0.6072 11,027 -0.02(-3.31%)
Feb 10, 2022 0.6520 0.6669 0.6280 0.6280 34,854 -0.02(-3.43%)
Feb 09, 2022 0.6310 0.7000 0.6310 0.6503 40,529 +0.01(+1.61%)
Feb 08, 2022 0.5780 0.7000 0.5769 0.6400 43,993 +0.04(+6.67%)
Feb 07, 2022 0.5836 0.6120 0.5738 0.6000 11,536 +0.03(+5.06%)
Feb 04, 2022 0.5825 0.5855 0.5622 0.5711 51,974 -0.01(-1.87%)
Feb 03, 2022 0.6065 0.5746 0.5820 35,337 -0.02(-3.00%)
Feb 02, 2022 0.6200 0.6275 0.5780 0.6000 19,080 +0.00(+0.82%)
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.