Friendable Inc (OP: FDBL )

0.0130 USD -0.0001 (-0.76%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.0140 0.0150 0.0124 0.0130 4,159,132 -0.00(-0.76%)
Jun 17, 2021 0.0150 0.0160 0.0131 0.0131 1,732,785 -0.00(-10.27%)
Jun 16, 2021 0.0160 0.0160 0.0141 0.0146 1,690,970 -0.00(-2.67%)
Jun 15, 2021 0.0141 0.0155 0.0141 0.0150 604,585 +0.00(+0.00%)
Jun 14, 2021 0.0130 0.0150 0.0130 0.0150 638,426 +0.00(+11.11%)
Jun 11, 2021 0.0153 0.0153 0.0135 0.0135 663,064 -0.00(-9.40%)
Jun 10, 2021 0.0157 0.0157 0.0144 0.0149 525,768 -0.00(-3.87%)
Jun 09, 2021 0.0144 0.0169 0.0132 0.0155 869,085 +0.00(+1.97%)
Jun 08, 2021 0.0156 0.0156 0.0129 0.0152 2,433,650 +0.00(+16.92%)
Jun 07, 2021 0.0153 0.0153 0.0130 0.0130 2,047,922 -0.00(-0.76%)
Jun 04, 2021 0.0130 0.0147 0.0129 0.0131 964,369 +0.00(+1.55%)
Jun 03, 2021 0.0150 0.0154 0.0117 0.0129 3,283,226 -0.00(-7.86%)
Jun 02, 2021 0.0111 0.0170 0.0111 0.0140 4,335,726 +0.00(+14.75%)
Jun 01, 2021 0.0124 0.0127 0.0111 0.0122 765,722 +0.00(+1.67%)
May 28, 2021 0.0121 0.0127 0.0114 0.0120 1,873,342 +0.00(+0.00%)
May 27, 2021 0.0125 0.0130 0.0113 0.0120 9,971,927 -0.00(-3.23%)
May 26, 2021 0.0138 0.0138 0.0121 0.0124 8,613,497 -0.00(-4.62%)
May 25, 2021 0.0148 0.0148 0.0126 0.0130 4,564,459 -0.00(-10.96%)
May 24, 2021 0.0148 0.0150 0.0130 0.0146 1,600,661 -0.00(-5.19%)
May 21, 2021 0.0152 0.0160 0.0143 0.0154 3,424,247 +0.00(+0.65%)
May 20, 2021 0.0169 0.0171 0.0152 0.0153 6,651,668 -0.00(-7.27%)
May 19, 2021 0.0165 0.0177 0.0165 0.0165 274,406 +0.00(+0.00%)
May 18, 2021 0.0172 0.0188 0.0165 0.0165 1,181,601 -0.00(-4.62%)
May 17, 2021 0.0190 0.0190 0.0166 0.0173 321,442 +0.00(+0.58%)
May 14, 2021 0.0195 0.0195 0.0168 0.0172 612,334 +0.00(+2.99%)
May 13, 2021 0.0185 0.0190 0.0167 0.0167 297,013 -0.00(-6.18%)
May 12, 2021 0.0175 0.0194 0.0166 0.0178 1,225,824 +0.00(+2.89%)
May 11, 2021 0.0179 0.0182 0.0166 0.0173 809,556 -0.00(-4.95%)
May 10, 2021 0.0183 0.0189 0.0171 0.0182 1,071,434 +0.00(+0.55%)
May 07, 2021 0.0190 0.0190 0.0180 0.0181 175,216 +0.00(+0.56%)
May 06, 2021 0.0183 0.0200 0.0170 0.0180 1,885,057 -0.00(-9.55%)
May 05, 2021 0.0191 0.0199 0.0175 0.0199 824,209 +0.00(+4.74%)
May 04, 2021 0.0209 0.0209 0.0175 0.0190 540,355 +0.00(+0.00%)
May 03, 2021 0.0185 0.0195 0.0175 0.0190 1,156,106 +0.00(+1.06%)
Apr 30, 2021 0.0183 0.0196 0.0182 0.0188 761,300 +0.00(+2.73%)
Apr 29, 2021 0.0185 0.0199 0.0179 0.0183 1,532,637 -0.00(-8.04%)
Apr 28, 2021 0.0204 0.0209 0.0196 0.0199 375,180 +0.00(+0.00%)
Apr 27, 2021 0.0205 0.0209 0.0195 0.0199 536,268 +0.00(+5.85%)
Apr 26, 2021 0.0200 0.0200 0.0186 0.0188 869,589 -0.00(-4.57%)
Apr 23, 2021 0.0205 0.0205 0.0188 0.0197 769,700 -0.00(-1.99%)
Apr 22, 2021 0.0190 0.0210 0.0188 0.0201 1,068,878 +0.00(+5.79%)
Apr 21, 2021 0.0198 0.0228 0.0180 0.0190 1,682,635 +0.00(+3.26%)
Apr 20, 2021 0.0190 0.0198 0.0172 0.0184 2,297,618 +0.00(+0.55%)
Apr 19, 2021 0.0182 0.0272 0.0180 0.0183 2,121,145 -0.00(-5.18%)
Apr 16, 2021 0.0220 0.0260 0.0175 0.0193 7,218,500 -0.00(-11.87%)
Apr 15, 2021 0.0269 0.0269 0.0205 0.0219 5,373,837 -0.00(-6.41%)
Apr 14, 2021 0.0299 0.0348 0.0221 0.0234 20,079,422 +0.00(+6.36%)
Apr 13, 2021 0.0219 0.0238 0.0210 0.0220 1,132,481 +0.00(+3.77%)
Apr 12, 2021 0.0218 0.0219 0.0197 0.0212 1,313,463 +0.00(+4.43%)
Apr 09, 2021 0.0217 0.0220 0.0200 0.0203 2,776,700 -0.00(-6.88%)
Apr 08, 2021 0.0218 0.0224 0.0200 0.0218 1,336,407 +0.00(+3.81%)
Apr 07, 2021 0.0219 0.0264 0.0195 0.0210 4,842,053 +0.00(+5.00%)
Apr 06, 2021 0.0272 0.0274 0.0198 0.0200 2,681,304 -0.00(-4.76%)
Apr 05, 2021 0.0205 0.0262 0.0200 0.0210 1,709,745 +0.00(+0.48%)
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.