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

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 3:48 PM EDT, Apr 16, 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, 2021 0.0104 0.0104 0.0101 0.0101 436,817 +0.00(+1.00%)
Jun 29, 2021 0.0105 0.0105 0.0091 0.0100 4,889,293 -0.00(-0.99%)
Jun 28, 2021 0.0115 0.0115 0.0097 0.0101 9,861,625 -0.00(-6.48%)
Jun 25, 2021 0.0109 0.0110 0.0098 0.0108 11,410,496 +0.00(+8.00%)
Jun 24, 2021 0.0125 0.0129 0.0099 0.0100 6,033,111 -0.00(-13.79%)
Jun 23, 2021 0.0119 0.0120 0.0098 0.0116 10,066,983 -0.00(-2.52%)
Jun 22, 2021 0.0124 0.0126 0.0110 0.0119 4,972,959 -0.00(-3.25%)
Jun 21, 2021 0.0125 0.0134 0.0120 0.0123 4,927,452 -0.00(-5.38%)
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.