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 (%)
Aug 31, 2021 0.0110 0.0148 0.0100 0.0131 50,740,900 +0.00(+31.00%)
Aug 30, 2021 0.0080 0.0115 0.0079 0.0100 28,263,768 +0.00(+25.00%)
Aug 27, 2021 0.0082 0.0089 0.0079 0.0080 10,197,671 -0.00(-4.76%)
Aug 26, 2021 0.0082 0.0085 0.0079 0.0084 23,053,652 +0.00(+2.44%)
Aug 25, 2021 0.0088 0.0090 0.0082 0.0082 2,872,067 -0.00(-1.20%)
Aug 24, 2021 0.0092 0.0095 0.0082 0.0083 7,801,274 -0.00(-1.19%)
Aug 23, 2021 0.0083 0.0095 0.0083 0.0084 21,012,360 -0.00(-1.18%)
Aug 20, 2021 0.0077 0.0099 0.0075 0.0085 25,780,772 +0.00(+8.97%)
Aug 19, 2021 0.0078 0.0079 0.0070 0.0078 11,009,341 +0.00(+5.41%)
Aug 18, 2021 0.0077 0.0080 0.0070 0.0074 9,807,574 -0.00(-3.90%)
Aug 17, 2021 0.0083 0.0085 0.0075 0.0077 7,968,734 -0.00(-8.33%)
Aug 16, 2021 0.0085 0.0089 0.0083 0.0084 7,701,175 -0.00(-1.18%)
Aug 13, 2021 0.0090 0.0092 0.0082 0.0085 10,317,797 -0.00(-8.60%)
Aug 12, 2021 0.0110 0.0110 0.0090 0.0093 6,993,481 -0.00(-3.12%)
Aug 11, 2021 0.0180 0.0180 0.0093 0.0096 42,719,188 -0.00(-23.20%)
Aug 10, 2021 0.0140 0.0160 0.0125 0.0125 25,635,448 +0.00(+11.61%)
Aug 09, 2021 0.0079 0.0121 0.0075 0.0112 34,386,368 +0.00(+41.77%)
Aug 06, 2021 0.0086 0.0089 0.0076 0.0079 6,773,901 -0.00(-4.82%)
Aug 05, 2021 0.0094 0.0098 0.0083 0.0083 15,049,456 -0.00(-9.78%)
Aug 04, 2021 0.0095 0.0096 0.0091 0.0092 292,991 -0.00(-2.13%)
Aug 03, 2021 0.0100 0.0100 0.0090 0.0094 1,204,674 -0.00(-6.93%)
Aug 02, 2021 0.0105 0.0117 0.0092 0.0101 1,159,314 -0.00(-2.88%)
Jul 30, 2021 0.0119 0.0119 0.0092 0.0104 2,755,359 -0.00(-6.31%)
Jul 29, 2021 0.0117 0.0120 0.0101 0.0111 6,743,223 -0.00(-5.13%)
Jul 28, 2021 0.0094 0.0150 0.0086 0.0117 30,669,522 +0.00(+24.47%)
Jul 27, 2021 0.0091 0.0101 0.0090 0.0094 936,543 +0.00(+3.30%)
Jul 26, 2021 0.0098 0.0100 0.0089 0.0091 3,172,433 -0.00(-4.21%)
Jul 23, 2021 0.0099 0.0100 0.0094 0.0095 1,603,064 +0.00(+1.06%)
Jul 22, 2021 0.0092 0.0098 0.0091 0.0094 1,232,244 +0.00(+1.08%)
Jul 21, 2021 0.0090 0.0093 0.0090 0.0093 777,947 +0.00(+1.09%)
Jul 20, 2021 0.0089 0.0093 0.0089 0.0092 3,466,057 +0.00(+5.75%)
Jul 19, 2021 0.0090 0.0091 0.0087 0.0087 443,669 -0.00(-1.14%)
Jul 16, 2021 0.0087 0.0093 0.0087 0.0088 1,014,534 -0.00(-1.12%)
Jul 15, 2021 0.0087 0.0090 0.0087 0.0089 686,567 -0.00(-1.11%)
Jul 14, 2021 0.0090 0.0093 0.0084 0.0090 1,882,872 +0.00(+0.00%)
Jul 13, 2021 0.0097 0.0100 0.0083 0.0090 13,698,141 -0.00(-2.17%)
Jul 12, 2021 0.0100 0.0102 0.0092 0.0092 1,723,867 -0.00(-4.17%)
Jul 09, 2021 0.0103 0.0103 0.0095 0.0096 1,940,544 -0.00(-4.00%)
Jul 08, 2021 0.0103 0.0103 0.0095 0.0100 2,877,429 -0.00(-2.91%)
Jul 07, 2021 0.0104 0.0107 0.0101 0.0103 2,662,900 -0.00(-2.83%)
Jul 06, 2021 0.0106 0.0113 0.0102 0.0106 959,956 -0.00(-0.93%)
Jul 02, 2021 0.0102 0.0107 0.0102 0.0107 1,306,732 +0.00(+4.90%)
Jul 01, 2021 0.0105 0.0111 0.0102 0.0102 2,442,080 +0.00(+0.99%)
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%)
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.