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, 2016 0.0122 0.0130 0.0120 0.0120 10,549,913 +0.00(+0.00%)
Jun 29, 2016 0.0119 0.0125 0.0113 0.0120 8,734,431 +0.00(+7.14%)
Jun 28, 2016 0.0120 0.0120 0.0108 0.0112 5,687,170 +0.00(+0.90%)
Jun 27, 2016 0.0115 0.0115 0.0103 0.0111 5,854,016 -0.00(-0.89%)
Jun 24, 2016 0.0120 0.0120 0.0106 0.0112 7,902,792 -0.00(-4.27%)
Jun 23, 2016 0.0110 0.0130 0.0101 0.0117 15,743,591 +0.00(+7.34%)
Jun 22, 2016 0.0120 0.0121 0.0108 0.0109 13,664,610 -0.00(-9.92%)
Jun 21, 2016 0.0137 0.0139 0.0115 0.0121 18,892,618 -0.00(-11.03%)
Jun 20, 2016 0.0134 0.0149 0.0127 0.0136 30,927,636 +0.00(+7.94%)
Jun 17, 2016 0.0115 0.0134 0.0111 0.0126 26,879,282 +0.00(+10.53%)
Jun 16, 2016 0.0100 0.0124 0.0100 0.0114 25,571,188 +0.00(+16.33%)
Jun 15, 2016 0.0106 0.0106 0.0088 0.0098 8,167,342 -0.00(-6.40%)
Jun 14, 2016 0.0132 0.0136 0.0101 0.0105 17,649,480 -0.00(-20.08%)
Jun 13, 2016 0.0114 0.0135 0.0114 0.0131 16,982,056 +0.00(+21.30%)
Jun 10, 2016 0.0098 0.0112 0.0090 0.0108 10,906,561 +0.00(+18.68%)
Jun 09, 2016 0.0087 0.0094 0.0085 0.0091 8,245,624 +0.00(+4.60%)
Jun 08, 2016 0.0070 0.0095 0.0069 0.0087 17,614,874 +0.00(+26.09%)
Jun 07, 2016 0.0082 0.0082 0.0065 0.0069 13,802,194 -0.00(-16.87%)
Jun 06, 2016 0.0097 0.0100 0.0078 0.0083 21,338,384 -0.00(-15.31%)
Jun 03, 2016 0.0118 0.0118 0.0091 0.0098 23,410,226 -0.00(-16.95%)
Jun 02, 2016 0.0140 0.0149 0.0101 0.0118 25,900,248 -0.00(-14.49%)
Jun 01, 2016 0.0144 0.0148 0.0135 0.0138 3,617,055 -0.00(-0.50%)
May 31, 2016 0.0150 0.0156 0.0133 0.0139 10,303,426 +0.00(+2.74%)
May 27, 2016 0.0135 0.0135 0.0135 0 -0.00(-0.18%)
May 26, 2016 0.0134 0.0143 0.0126 0.0135 5,901,764 +0.00(+2.46%)
May 25, 2016 0.0140 0.0149 0.0130 0.0132 9,838,301 -0.00(-2.22%)
May 24, 2016 0.0149 0.0149 0.0133 0.0135 7,159,829 -0.00(-6.90%)
May 23, 2016 0.0152 0.0189 0.0141 0.0145 8,016,937 -0.00(-3.97%)
May 20, 2016 0.0157 0.0159 0.0140 0.0151 8,740,006 -0.00(-1.95%)
May 19, 2016 0.0153 0.0168 0.0151 0.0154 12,817,969 +0.00(+4.05%)
May 18, 2016 0.0168 0.0168 0.0123 0.0148 20,480,828 -0.00(-7.21%)
May 17, 2016 0.0175 0.0188 0.0152 0.0159 16,603,397 -0.00(-8.86%)
May 16, 2016 0.0185 0.0228 0.0165 0.0175 28,781,146 -0.00(-2.78%)
May 13, 2016 0.0185 0.0186 0.0172 0.0180 7,441,834 +0.00(+0.56%)
May 12, 2016 0.0198 0.0198 0.0171 0.0179 13,950,062 -0.00(-7.73%)
May 11, 2016 0.0191 0.0208 0.0162 0.0194 18,074,932 +0.00(+4.30%)
May 10, 2016 0.0207 0.0220 0.0170 0.0186 23,857,652 -0.00(-9.27%)
May 09, 2016 0.0210 0.0239 0.0186 0.0205 54,172,944 +0.00(+11.41%)
May 06, 2016 0.0144 0.0185 0.0121 0.0184 36,553,616 +0.00(+30.50%)
May 05, 2016 0.0159 0.0164 0.0123 0.0141 10,201,280 -0.00(-11.88%)
May 04, 2016 0.0183 0.0186 0.0135 0.0160 20,721,184 -0.00(-11.11%)
May 03, 2016 0.0205 0.0210 0.0165 0.0180 22,608,276 -0.00(-6.74%)
May 02, 2016 0.0182 0.0238 0.0175 0.0193 36,069,912 +0.00(+10.29%)
Apr 29, 2016 0.0169 0.0200 0.0131 0.0175 20,535,188 +0.00(+6.06%)
Apr 28, 2016 0.0236 0.0280 0.0110 0.0165 98,119,008 -0.01(-24.66%)
Apr 27, 2016 0.0140 0.0334 0.0121 0.0219 100,015,216 +0.01(+80.99%)
Apr 26, 2016 0.0047 0.0121 0.0046 0.0121 55,722,028 +0.01(+165.93%)
Apr 25, 2016 0.0042 0.0046 0.0040 0.0046 15,346,044 +0.00(+10.98%)
Apr 22, 2016 0.0042 0.0042 0.0039 0.0041 4,711,053 -0.00(-4.65%)
Apr 21, 2016 0.0043 0.0044 0.0039 0.0043 14,186,031 +0.00(+0.00%)
Apr 20, 2016 0.0043 0.0043 0.0039 0.0043 14,298,824 +0.00(+0.00%)
Apr 19, 2016 0.0041 0.0043 0.0039 0.0043 22,074,820 +0.00(+13.16%)
Apr 18, 2016 0.0040 0.0040 0.0036 0.0038 2,601,071 -0.00(-2.56%)
Apr 15, 2016 0.0040 0.0040 0.0037 0.0039 1,528,160 +0.00(+0.00%)
Apr 14, 2016 0.0039 0.0043 0.0038 0.0039 2,122,605 +0.00(+0.00%)
Apr 13, 2016 0.0043 0.0043 0.0039 0.0039 10,653,629 -0.00(-9.30%)
Apr 12, 2016 0.0038 0.0043 0.0038 0.0043 818,934 +0.00(+2.38%)
Apr 11, 2016 0.0039 0.0042 0.0039 0.0042 2,182,452 +0.00(+5.00%)
Apr 08, 2016 0.0043 0.0043 0.0040 0.0040 482,701 -0.00(-4.76%)
Apr 07, 2016 0.0041 0.0042 0.0040 0.0042 784,425 -0.00(-2.33%)
Apr 06, 2016 0.0045 0.0045 0.0040 0.0043 1,022,430 +0.00(+4.88%)
Apr 05, 2016 0.0040 0.0041 0.0040 0.0041 703,713 +0.00(+2.50%)
Apr 04, 2016 0.0042 0.0044 0.0040 0.0040 1,399,011 -0.00(-4.76%)
Apr 01, 2016 0.0042 0.0042 0.0038 0.0042 253,517 +0.00(+0.00%)
Mar 31, 2016 0.0042 0.0044 0.0042 0.0042 3,279,380 +0.00(+0.00%)
Mar 30, 2016 0.0040 0.0042 0.0038 0.0042 4,163,235 +0.00(+6.33%)
Mar 29, 2016 0.0040 0.0040 0.0037 0.0040 1,268,160 +0.00(+3.95%)
Mar 28, 2016 0.0039 0.0039 0.0038 0.0038 1,513,084 +0.00(+0.00%)
Mar 24, 2016 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Mar 23, 2016 0.0036 0.0041 0.0035 0.0037 1,757,070 -0.00(-7.50%)
Mar 22, 2016 0.0040 0.0041 0.0036 0.0040 3,276,156 +0.00(+8.11%)
Mar 21, 2016 0.0042 0.0042 0.0036 0.0037 2,108,000 -0.00(-11.90%)
Mar 18, 2016 0.0047 0.0047 0.0040 0.0042 4,267,070 -0.00(-7.69%)
Mar 17, 2016 0.0042 0.0052 0.0042 0.0046 7,035,216 -0.00(-3.19%)
Mar 16, 2016 0.0050 0.0054 0.0045 0.0047 8,017,993 -0.00(-3.49%)
Mar 15, 2016 0.0043 0.0059 0.0042 0.0049 14,836,175 +0.00(+15.95%)
Mar 14, 2016 0.0041 0.0042 0.0040 0.0042 1,591,068 +0.00(+2.44%)
Mar 11, 2016 0.0041 0.0041 0.0037 0.0041 998,417 +0.00(+5.13%)
Mar 10, 2016 0.0040 0.0040 0.0039 0.0039 1,021,336 -0.00(-2.50%)
Mar 09, 2016 0.0035 0.0040 0.0035 0.0040 538,909 +0.00(+5.26%)
Mar 08, 2016 0.0038 0.0040 0.0037 0.0038 1,049,272 +0.00(+0.00%)
Mar 07, 2016 0.0041 0.0041 0.0038 0.0038 608,454 -0.00(-5.00%)
Mar 04, 2016 0.0041 0.0041 0.0037 0.0040 1,230,102 +0.00(+0.00%)
Mar 03, 2016 0.0040 0.0040 0.0037 0.0040 1,635,891 +0.00(+0.00%)
Mar 02, 2016 0.0039 0.0040 0.0038 0.0040 454,500 +0.00(+8.11%)
Mar 01, 2016 0.0040 0.0040 0.0037 0.0037 1,010,854 +0.00(+0.00%)
Feb 29, 2016 0.0043 0.0043 0.0037 0.0037 897,003 -0.00(-2.63%)
Feb 26, 2016 0.0040 0.0040 0.0036 0.0038 1,432,537 -0.00(-2.56%)
Feb 25, 2016 0.0040 0.0040 0.0036 0.0039 1,208,805 -0.00(-2.50%)
Feb 24, 2016 0.0038 0.0040 0.0033 0.0040 1,005,522 +0.00(+5.26%)
Feb 23, 2016 0.0040 0.0040 0.0030 0.0038 1,670,067 -0.00(-5.00%)
Feb 22, 2016 0.0040 0.0042 0.0036 0.0040 1,607,383 +0.00(+2.56%)
Feb 19, 2016 0.0041 0.0041 0.0038 0.0039 511,682 -0.00(-4.88%)
Feb 18, 2016 0.0043 0.0043 0.0037 0.0041 875,321 -0.00(-4.65%)
Feb 17, 2016 0.0044 0.0044 0.0038 0.0043 1,948,391 +0.00(+13.16%)
Feb 16, 2016 0.0042 0.0042 0.0038 0.0038 2,318,221 -0.00(-9.52%)
Feb 12, 2016 0.0042 0.0042 0.0042 0 +0.00(+10.53%)
Feb 11, 2016 0.0040 0.0040 0.0038 0.0038 2,846,457 -0.00(-2.56%)
Feb 10, 2016 0.0040 0.0040 0.0036 0.0039 1,677,800 -0.00(-2.50%)
Feb 09, 2016 0.0041 0.0041 0.0032 0.0040 1,152,785 +0.00(+11.11%)
Feb 08, 2016 0.0037 0.0042 0.0035 0.0036 7,285,475 +0.00(+2.86%)
Feb 05, 2016 0.0042 0.0042 0.0030 0.0035 4,293,243 -0.00(-7.89%)
Feb 04, 2016 0.0042 0.0042 0.0037 0.0038 684,140 -0.00(-5.00%)
Feb 03, 2016 0.0040 0.0040 0.0040 0.0040 871,612 -0.00(-2.44%)
Feb 02, 2016 0.0042 0.0045 0.0038 0.0041 6,567,006 -0.00(-2.38%)
Feb 01, 2016 0.0043 0.0043 0.0040 0.0042 2,006,097 -0.00(-2.33%)
Jan 29, 2016 0.0043 0.0045 0.0038 0.0043 2,085,507 +0.00(+7.50%)
Jan 28, 2016 0.0039 0.0042 0.0039 0.0040 932,726 +0.00(+0.00%)
Jan 27, 2016 0.0040 0.0044 0.0037 0.0040 7,049,453 -0.00(-16.67%)
Jan 26, 2016 0.0045 0.0049 0.0044 0.0048 2,870,268 +0.00(+6.67%)
Jan 25, 2016 0.0044 0.0045 0.0040 0.0045 2,054,286 +0.00(+2.27%)
Jan 22, 2016 0.0042 0.0044 0.0038 0.0044 3,838,925 +0.00(+10.00%)
Jan 21, 2016 0.0042 0.0042 0.0037 0.0040 1,969,180 -0.00(-4.76%)
Jan 20, 2016 0.0042 0.0043 0.0035 0.0042 5,229,584 -0.00(-4.55%)
Jan 19, 2016 0.0040 0.0045 0.0039 0.0044 6,726,421 +0.00(+12.82%)
Jan 15, 2016 0.0039 0.0039 0.0039 0 -0.00(-13.33%)
Jan 14, 2016 0.0052 0.0052 0.0044 0.0045 8,236,487 -0.00(-11.76%)
Jan 13, 2016 0.0045 0.0058 0.0045 0.0051 5,718,975 +0.00(+21.43%)
Jan 12, 2016 0.0042 0.0047 0.0042 0.0042 1,286,760 +0.00(+5.00%)
Jan 11, 2016 0.0052 0.0052 0.0040 0.0040 2,767,827 -0.00(-23.08%)
Jan 08, 2016 0.0062 0.0062 0.0046 0.0052 3,744,747 -0.00(-8.77%)
Jan 07, 2016 0.0065 0.0065 0.0057 0.0057 6,735,173 -0.00(-5.00%)
Jan 06, 2016 0.0052 0.0064 0.0052 0.0060 11,347,102 +0.00(+15.38%)
Jan 05, 2016 0.0040 0.0065 0.0038 0.0052 15,973,499 +0.00(+52.94%)
Jan 04, 2016 0.0029 0.0035 0.0029 0.0034 5,985,901 +0.00(+25.93%)
Dec 31, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 30, 2015 0.0027 0.0030 0.0026 0.0027 3,749,508 +0.00(+0.00%)
Dec 29, 2015 0.0026 0.0037 0.0023 0.0027 15,501,305 +0.00(+3.85%)
Dec 28, 2015 0.0030 0.0030 0.0026 0.0026 4,979,967 -0.00(-13.33%)
Dec 24, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 23, 2015 0.0030 0.0030 0.0027 0.0030 3,792,659 +0.00(+0.00%)
Dec 22, 2015 0.0032 0.0036 0.0025 0.0030 11,475,954 -0.00(-6.25%)
Dec 21, 2015 0.0043 0.0044 0.0032 0.0032 7,304,433 -0.00(-21.95%)
Dec 18, 2015 0.0047 0.0048 0.0040 0.0041 3,737,236 -0.00(-10.87%)
Dec 17, 2015 0.0042 0.0050 0.0042 0.0046 9,528,669 +0.00(+6.98%)
Dec 16, 2015 0.0034 0.0046 0.0034 0.0043 8,965,031 +0.00(+26.47%)
Dec 15, 2015 0.0026 0.0035 0.0025 0.0034 3,082,679 +0.00(+30.77%)
Dec 14, 2015 0.0027 0.0033 0.0026 0.0026 5,565,025 -0.00(-13.33%)
Dec 11, 2015 0.0028 0.0030 0.0025 0.0030 2,455,342 +0.00(+11.11%)
Dec 10, 2015 0.0035 0.0036 0.0027 0.0027 2,906,028 -0.00(-12.90%)
Dec 09, 2015 0.0032 0.0033 0.0029 0.0031 4,367,004 -0.00(-4.32%)
Dec 08, 2015 0.0031 0.0040 0.0029 0.0032 1,571,803 +0.00(+4.52%)
Dec 07, 2015 0.0037 0.0040 0.0027 0.0031 9,447,654 -0.00(-20.51%)
Dec 04, 2015 0.0047 0.0047 0.0037 0.0039 797,102 -0.00(-17.02%)
Dec 03, 2015 0.0036 0.0047 0.0035 0.0047 1,598,473 +0.00(+9.30%)
Dec 02, 2015 0.0040 0.0043 0.0036 0.0043 182,932 +0.00(+10.26%)
Dec 01, 2015 0.0038 0.0045 0.0038 0.0039 108,010 +0.00(+5.41%)
Nov 30, 2015 0.0038 0.0039 0.0031 0.0037 1,562,314 -0.00(-15.91%)
Nov 27, 2015 0.0048 0.0048 0.0037 0.0044 241,003 -0.00(-2.22%)
Nov 25, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Nov 24, 2015 0.0029 0.0055 0.0027 0.0045 4,738,479 +0.00(+104.55%)
Nov 23, 2015 0.0020 0.0022 6,516,943 -0.00(-68.57%)
Nov 20, 2015 0.0069 0.0070 0.0069 0.0070 176,867 +0.00(+2.94%)
Nov 19, 2015 0.0060 0.0069 0.0060 0.0068 229,468 -0.00(-1.45%)
Nov 18, 2015 0.0063 0.0069 0.0059 0.0069 376,379 +0.00(+11.29%)
Nov 17, 2015 0.0060 0.0065 0.0060 0.0062 304,847 -0.00(-15.07%)
Nov 16, 2015 0.0067 0.0073 0.0061 0.0073 299,630 +0.00(+21.67%)
Nov 13, 2015 0.0060 0.0062 0.0060 0.0060 184,568 -0.00(-4.76%)
Nov 12, 2015 0.0061 0.0067 0.0061 0.0063 336,959 -0.00(-13.70%)
Nov 11, 2015 0.0068 0.0075 0.0067 0.0073 349,201 +0.00(+4.29%)
Nov 10, 2015 0.0077 0.0078 0.0069 0.0070 2,835,998 -0.00(-9.09%)
Nov 09, 2015 0.0080 0.0083 0.0071 0.0077 1,044,275 -0.00(-3.75%)
Nov 06, 2015 0.0080 0.0082 0.0075 0.0080 2,119,649 +0.00(+1.27%)
Nov 05, 2015 0.0081 0.0085 0.0078 0.0079 3,603,281 +0.00(+0.00%)
Nov 04, 2015 0.0086 0.0106 0.0079 0.0079 12,163,200 +0.00(+3.95%)
Nov 03, 2015 0.0085 0.0085 0.0076 0.0076 48,271 -0.00(-10.59%)
Nov 02, 2015 0.0086 0.0087 0.0080 0.0085 363,831 +0.00(+13.33%)
Oct 30, 2015 0.0079 0.0089 0.0075 0.0075 571,819 -0.00(-6.25%)
Oct 29, 2015 0.0085 0.0090 0.0080 0.0080 339,541 -0.00(-5.88%)
Oct 28, 2015 0.0090 0.0097 0.0080 0.0085 1,705,499 -0.00(-10.53%)
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.