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 (%)
Jun 30, 2020 0.0797 0.0798 0.0601 0.0750 40,327 +0.01(+24.38%)
Jun 29, 2020 0.0840 0.0840 0.0603 0.0603 33,631 -0.02(-20.34%)
Jun 26, 2020 0.0757 0.0757 0.0757 0.0757 100 +0.00(+0.26%)
Jun 25, 2020 0.0755 0.0850 0.0660 0.0755 9,227 +0.01(+15.80%)
Jun 24, 2020 0.0652 0.0652 0.0652 0.0652 509 -0.01(-11.53%)
Jun 23, 2020 0.0997 0.0997 0.0737 0.0737 19,304 -0.00(-1.73%)
Jun 22, 2020 0.0602 0.0806 0.0602 0.0750 81,713 +0.00(+7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 300 -0.02(-21.96%)
Jun 18, 2020 0.0606 0.0942 0.0606 0.0897 22,537 +0.02(+30.00%)
Jun 17, 2020 0.0797 0.0797 0.0634 0.0690 9,002 -0.02(-22.99%)
Jun 16, 2020 0.0920 0.0997 0.0604 0.0896 35,169 -0.01(-5.58%)
Jun 15, 2020 0.0700 0.1058 0.0601 0.0949 150,070 +0.02(+35.57%)
Jun 12, 2020 0.0799 0.0799 0.0638 0.0700 104,000 +0.01(+10.94%)
Jun 11, 2020 0.0940 0.1000 0.0631 0.0631 167,945 -0.03(-29.89%)
Jun 10, 2020 0.0960 0.1056 0.0900 0.0900 34,845 -0.01(-7.12%)
Jun 09, 2020 0.1138 0.1198 0.0701 0.0969 249,312 +0.02(+24.87%)
Jun 08, 2020 0.0979 0.0979 0.0776 0.0776 38,530 -0.01(-7.62%)
Jun 05, 2020 0.0813 0.0987 0.0706 0.0840 20,800 +0.01(+20.00%)
Jun 04, 2020 0.0960 0.0960 0.0700 0.0700 48,409 +0.01(+15.70%)
Jun 03, 2020 0.0783 0.0999 0.0601 0.0605 176,849 -0.01(-13.57%)
Jun 02, 2020 0.0798 0.0799 0.0700 0.0700 22,393 -0.01(-11.17%)
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.