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%)
Jun 01, 2020 0.0600 0.0788 0.0600 0.0788 2,750 +0.01(+12.57%)
May 29, 2020 0.0783 0.0783 0.0700 0.0700 45,000 -0.01(-12.50%)
May 28, 2020 0.0799 0.0800 0.0799 0.0800 5,291 -0.00(-0.62%)
May 27, 2020 0.0561 0.0814 0.0561 0.0805 22,526 +0.02(+38.79%)
May 26, 2020 0.0814 0.0814 0.0580 0.0580 361 -0.02(-22.67%)
May 22, 2020 0.0501 0.0804 0.0501 0.0750 33,100 -0.00(-3.72%)
May 21, 2020 0.0789 0.0789 0.0600 0.0779 10,783 -0.00(-3.83%)
May 20, 2020 0.0834 0.0834 0.0809 0.0810 5,314 +0.02(+24.62%)
May 19, 2020 0.0880 0.0880 0.0650 0.0650 35,614 +0.01(+8.33%)
May 18, 2020 0.1027 0.1027 0.0600 0.0600 4,498 -0.03(-34.78%)
May 15, 2020 0.1050 0.1200 0.0601 0.0920 14,200 +0.01(+5.75%)
May 14, 2020 0.0935 0.0935 0.0630 0.0870 21,874 -0.00(-1.14%)
May 13, 2020 0.0888 0.0888 0.0880 0.0880 1,313 +0.02(+25.71%)
May 12, 2020 0.1038 0.1038 0.0624 0.0700 14,190 +0.01(+21.53%)
May 11, 2020 0.0576 0.0576 0.0576 0.0576 172 -0.00(-5.73%)
May 08, 2020 0.0812 0.0890 0.0611 0.0611 10,400 -0.01(-18.53%)
May 07, 2020 0.0701 0.0890 0.0701 0.0750 2,310 -0.01(-15.73%)
May 06, 2020 0.0900 0.0900 0.0610 0.0890 3,836 +0.01(+11.53%)
May 05, 2020 0.0614 0.0979 0.0614 0.0798 22,079 -0.00(-0.25%)
May 04, 2020 0.0606 0.0800 0.0501 0.0800 125,453 -0.02(-18.37%)
May 01, 2020 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-1.01%)
Apr 30, 2020 0.0611 0.0990 0.0611 0.0990 5,954 +0.01(+17.44%)
Apr 29, 2020 0.0800 0.0979 0.0770 0.0843 13,920 +0.01(+6.84%)
Apr 28, 2020 0.0605 0.1500 0.0600 0.0789 100,927 -0.05(-39.26%)
Apr 27, 2020 0.0600 0.1299 0.0600 0.1299 6,750 +0.05(+62.58%)
Apr 24, 2020 0.0600 0.0800 0.0600 0.0799 65,800 +0.03(+47.96%)
Apr 23, 2020 0.0611 0.0900 0.0520 0.0540 345,280 -0.03(-32.50%)
Apr 22, 2020 0.0750 0.0850 0.0664 0.0800 73,482 +0.00(+1.27%)
Apr 21, 2020 0.0604 0.0900 0.0505 0.0790 68,687 +0.03(+59.92%)
Apr 20, 2020 0.1227 0.1389 0.0494 0.0494 223,525 -0.06(-52.95%)
Apr 17, 2020 0.1429 0.1429 0.1050 0.1050 4,200 -0.04(-29.01%)
Apr 16, 2020 0.1479 0.1479 0.0605 0.1479 2,602 +0.04(+37.58%)
Apr 15, 2020 0.1320 0.1519 0.0727 0.1075 1,630 +0.05(+78.57%)
Apr 14, 2020 0.0750 0.0750 0.0602 0.0602 104,036 -0.03(-31.20%)
Apr 13, 2020 0.0875 0.0875 0.0875 0.0875 1,568 -0.02(-20.74%)
Apr 09, 2020 0.1500 0.1560 0.0703 0.1104 25,400 -0.03(-18.82%)
Apr 08, 2020 0.1600 0.1600 0.1360 0.1360 1,757 +0.07(+106.37%)
Apr 07, 2020 0.0659 0.0659 0.0659 0.0659 183 +0.01(+9.29%)
Apr 06, 2020 0.1659 0.1659 0.0603 0.0603 6,838 -0.09(-59.80%)
Apr 03, 2020 0.1450 0.1659 0.1125 0.1500 8,800 +0.00(+0.00%)
Apr 02, 2020 0.1640 0.1640 0.1298 0.1500 3,493 +0.05(+50.00%)
Apr 01, 2020 0.1655 0.1655 0.1000 0.1000 13,739 -0.01(-11.11%)
Mar 31, 2020 0.1655 0.1655 0.0650 0.1125 8,583 +0.05(+73.08%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 815 -0.01(-18.75%)
Mar 27, 2020 0.0759 0.0800 0.0500 0.0800 153,000 +0.00(+0.00%)
Mar 26, 2020 0.0510 0.0800 0.0500 0.0800 11,504 +0.02(+33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,083 +0.00(+8.89%)
Mar 24, 2020 0.1675 0.1675 0.0510 0.0551 9,242 +0.00(+9.54%)
Mar 23, 2020 0.0503 0.0503 0.0503 0.0503 20,008 +0.00(+0.00%)
Mar 20, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.03(-36.25%)
Mar 19, 2020 0.1780 0.1780 0.0789 0.0789 1,583 +0.03(+57.49%)
Mar 18, 2020 0.0470 0.0701 0.0470 0.0501 65,818 -0.06(-54.45%)
Mar 17, 2020 0.0555 0.1700 0.0541 0.1100 18,828 +0.06(+103.33%)
Mar 16, 2020 0.0600 0.1780 0.0541 0.0541 9,421 -0.13(-69.93%)
Mar 13, 2020 0.1490 0.1799 0.0570 0.1799 6,500 +0.12(+215.61%)
Mar 12, 2020 0.0570 0.0570 0.0570 0.0570 3,005 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.0630 0.0630 143,181 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.0630 0.0630 14,653 -0.04(-37.00%)
Mar 09, 2020 0.0610 0.1000 0.0610 0.1000 21,834 -0.04(-29.58%)
Mar 06, 2020 0.1420 0.1420 0.1420 0.1420 9,900 -0.03(-15.73%)
Mar 05, 2020 0.1421 0.1949 0.1421 0.1685 14,143 -0.03(-15.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1500 0.2000 21,464 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.2200 0.1420 0.2000 2,870 +0.06(+40.85%)
Feb 28, 2020 0.1422 0.1422 0.1420 0.1420 8,700 -0.08(-35.45%)
Feb 27, 2020 0.2200 0.2200 0.2200 0.2200 1,278 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2200 0.2000 0.2200 18,150 +0.01(+2.33%)
Feb 25, 2020 0.2890 0.2890 0.1420 0.2150 14,558 +0.07(+46.76%)
Feb 24, 2020 0.1465 0.1465 0.1465 0.1465 945 -0.02(-9.57%)
Feb 21, 2020 0.2000 0.2900 0.1440 0.1620 12,400 -0.04(-19.00%)
Feb 20, 2020 0.1700 0.2000 0.1700 0.2000 34,695 +0.06(+39.86%)
Feb 19, 2020 0.1430 0.1430 0.1430 0.1430 3,872 -0.05(-24.74%)
Feb 18, 2020 0.1900 0.1900 0.1900 0.1900 264 -0.01(-5.00%)
Feb 14, 2020 0.1900 0.2000 0.1900 0.2000 3,600 +0.00(+1.01%)
Feb 13, 2020 0.1980 0.1980 0.1980 0.1980 1,268 -0.00(-1.00%)
Feb 12, 2020 0.1849 0.2000 0.1849 0.2000 3,800 +0.03(+19.55%)
Feb 11, 2020 0.1564 0.1849 0.1564 0.1673 2,975 -0.00(-1.30%)
Feb 10, 2020 0.1745 0.1745 0.1144 0.1695 23,036 +0.00(+2.73%)
Feb 07, 2020 0.1650 0.1650 0.1650 0.1650 2,800 +0.04(+34.69%)
Feb 06, 2020 0.1218 0.1225 0.1217 0.1225 25,991 -0.06(-33.75%)
Feb 05, 2020 0.1912 0.1912 0.1360 0.1849 56,266 -0.01(-2.68%)
Feb 04, 2020 0.1270 0.1999 0.1270 0.1900 39,013 +0.04(+30.49%)
Feb 03, 2020 0.1456 0.1520 0.1456 0.1456 33,600 -0.03(-18.20%)
Jan 31, 2020 0.1780 0.1780 0.1426 0.1780 10,000 +0.04(+24.82%)
Jan 30, 2020 0.1700 0.1700 0.1411 0.1426 10,764 -0.05(-24.95%)
Jan 29, 2020 0.1900 0.1900 0.1900 2 +0.00(+0.00%)
Jan 28, 2020 0.1980 0.1980 0.1411 0.1900 5,202 -0.01(-5.00%)
Jan 27, 2020 0.1501 0.2000 0.1501 0.2000 6,047 +0.01(+5.21%)
Jan 24, 2020 0.1901 0.1901 0.1901 0.1901 6,600 -0.01(-5.89%)
Jan 23, 2020 0.1900 0.2020 0.1900 0.2020 25,023 +0.01(+6.32%)
Jan 22, 2020 0.1815 0.2020 0.1799 0.1900 62,429 +0.01(+3.26%)
Jan 21, 2020 0.1760 0.1840 0.1760 0.1840 3,540 +0.02(+9.00%)
Jan 17, 2020 0.1800 0.1800 0.1688 0.1688 3,000 -0.01(-5.17%)
Jan 16, 2020 0.1600 0.1860 0.1500 0.1780 79,538 -0.01(-6.27%)
Jan 15, 2020 0.1580 0.1899 0.1580 0.1899 23,010 +0.05(+38.61%)
Jan 14, 2020 0.1799 0.1799 0.1370 0.1370 2,001 -0.05(-27.78%)
Jan 13, 2020 0.1700 0.1900 0.1692 0.1897 28,613 -0.05(-20.96%)
Jan 10, 2020 0.1781 0.2400 0.1780 0.2400 19,900 +0.04(+20.00%)
Jan 09, 2020 0.2000 0.2000 0.2000 0.2000 3,975 +0.02(+12.30%)
Jan 08, 2020 0.1900 0.2000 0.1781 0.1781 83,024 -0.01(-6.26%)
Jan 07, 2020 0.2700 0.2700 0.1700 0.1900 26,402 -0.06(-22.89%)
Jan 06, 2020 0.2500 0.2500 0.2001 0.2464 6,204 -0.00(-0.65%)
Jan 03, 2020 0.3958 0.3958 0.1692 0.2480 16,400 -0.15(-37.37%)
Jan 02, 2020 0.1850 0.3960 0.1850 0.3960 1,669 +0.22(+119.88%)
Dec 31, 2019 0.1801 0.1801 0.1801 0.1801 200 +0.00(+0.06%)
Dec 30, 2019 0.2003 0.5000 0.1692 0.1800 18,587 -0.14(-43.75%)
Dec 27, 2019 0.3200 0.3200 0.3200 91 +0.00(+0.00%)
Dec 26, 2019 0.3200 0.3200 0.3200 22 +0.00(+0.00%)
Dec 24, 2019 0.3200 0.3200 0.3200 120 +0.00(+0.00%)
Dec 23, 2019 0.3200 0.3200 0.3200 0.3200 488 +0.00(+0.00%)
Dec 20, 2019 0.1102 0.5099 0.1102 0.3200 1,800 +0.21(+190.38%)
Dec 19, 2019 0.1102 0.1102 0.1102 0.1102 114 -0.18(-62.00%)
Dec 18, 2019 0.2900 0.2900 0.2900 0.2900 428 +0.12(+74.59%)
Dec 17, 2019 0.1680 0.1680 0.1661 0.1661 50,085 -0.13(-44.26%)
Dec 16, 2019 0.3100 0.3100 0.2980 0.2980 1,128 -0.07(-19.02%)
Dec 13, 2019 0.3680 0.3680 0.3680 14 +0.00(+0.00%)
Dec 12, 2019 0.3680 0.3680 0.3680 0.3680 1,044 -0.01(-2.65%)
Dec 11, 2019 0.3780 0.3780 0.3780 0.3780 1,003 -0.02(-4.04%)
Dec 10, 2019 0.2100 0.3939 0.2100 0.3939 334 +0.19(+95.00%)
Dec 09, 2019 0.2500 0.2500 0.2020 0.2020 11,797 +0.00(+0.00%)
Dec 06, 2019 0.2020 0.2020 0.2020 0.2020 4,900 -0.12(-37.27%)
Dec 05, 2019 0.3500 0.3500 0.3220 0.3220 25,097 -0.06(-15.26%)
Dec 04, 2019 0.3800 0.3800 0.3800 0.3800 190 -0.01(-3.55%)
Dec 03, 2019 0.3940 0.3940 0.3940 0.3940 186 -0.08(-17.57%)
Dec 02, 2019 0.4780 0.4780 0.4780 6 +0.00(+0.00%)
Nov 29, 2019 0.4780 0.4780 0.4780 0.4780 400 +0.00(+0.42%)
Nov 27, 2019 0.4780 0.4780 0.4699 0.4760 4,400 +0.13(+36.00%)
Nov 26, 2019 0.3500 0.3500 0.3499 0.3500 14,288 +0.22(+177.56%)
Nov 25, 2019 0.4500 0.4500 0.1261 0.1261 1,158 -0.37(-74.78%)
Nov 22, 2019 0.5000 0.5000 0.5000 58 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.5100 0.0980 0.5000 26,037 +0.35(+233.11%)
Nov 20, 2019 0.1501 0.1501 0.1501 1 +0.00(+0.00%)
Nov 19, 2019 0.1501 0.1501 0.1501 0.1501 496 +0.00(+0.00%)
Nov 18, 2019 0.1501 0.1501 0.1501 51 +0.00(+0.00%)
Nov 15, 2019 0.1501 0.1501 0.1501 0.1501 300 +0.05(+50.10%)
Nov 14, 2019 0.1102 0.1102 0.1000 0.1000 558 -0.10(-50.74%)
Nov 13, 2019 0.2030 0.2030 0.2030 70 +0.00(+0.00%)
Nov 12, 2019 0.2030 0.2030 0.2030 16 +0.00(+0.00%)
Nov 11, 2019 0.2000 0.2030 0.2000 0.2030 15,241 +0.00(+1.55%)
Nov 08, 2019 0.1999 0.1999 0.1999 1 +0.00(+0.00%)
Nov 07, 2019 0.1999 0.1999 0.1999 0.1999 1,022 -0.00(-1.04%)
Nov 06, 2019 0.4040 0.4040 0.2000 0.2020 20,152 -0.20(-50.00%)
Nov 05, 2019 0.5170 0.5170 0.4020 0.4040 5,721 -0.11(-21.86%)
Nov 04, 2019 0.5250 0.5250 0.5170 0.5170 3,602 -0.01(-2.45%)
Nov 01, 2019 0.5250 0.5400 0.5200 0.5300 3,600 +0.01(+2.51%)
Oct 31, 2019 0.5700 0.5700 0.5170 0.5170 2,397 -0.06(-10.09%)
Oct 30, 2019 0.5750 0.5750 0.5750 1 +0.00(+0.00%)
Oct 29, 2019 0.5750 0.9290 0.5750 0.5750 535 +0.01(+0.88%)
Oct 28, 2019 0.5700 0.5700 0.5700 13 +0.00(+0.00%)
Oct 25, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.03(-5.00%)
Oct 24, 2019 0.6000 0.6000 0.6000 9 +0.00(+0.00%)
Oct 23, 2019 0.6500 0.6500 0.6000 0.6000 4,006 -0.05(-7.69%)
Oct 22, 2019 0.6500 0.6500 0.6500 64 +0.00(+0.00%)
Oct 21, 2019 0.6200 0.9500 0.6000 0.6500 5,595 +0.05(+8.33%)
Oct 18, 2019 0.6000 0.6000 0.6000 14 +0.00(+0.00%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 249 +0.00(+0.00%)
Oct 16, 2019 0.8500 0.8500 0.6000 0.6000 2,647 -0.02(-3.23%)
Oct 15, 2019 0.5508 0.6200 0.5508 0.6200 3,228 +0.07(+12.73%)
Oct 14, 2019 0.6000 0.6000 0.5500 0.5500 1,399 -0.05(-8.33%)
Oct 11, 2019 0.2326 0.6000 0.2326 0.6000 4,100 +0.15(+33.30%)
Oct 10, 2019 0.6500 0.6500 0.4501 0.4501 13,886 -0.20(-30.75%)
Oct 09, 2019 0.6500 0.6500 0.6500 16 +0.00(+0.00%)
Oct 08, 2019 0.9899 0.9899 0.6500 0.6500 5,820 -0.04(-6.20%)
Oct 07, 2019 0.6930 0.9400 0.6600 0.6930 10,496 +0.09(+15.50%)
Oct 04, 2019 0.6000 0.6900 0.6000 0.6000 5,600 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.6930 0.5500 0.6000 3,771 +0.19(+48.15%)
Oct 02, 2019 0.5100 0.5100 0.3500 0.4050 4,662 -0.02(-4.71%)
Oct 01, 2019 0.5100 0.5100 0.3000 0.4250 1,745 +0.12(+41.67%)
Sep 30, 2019 0.5100 0.5100 0.3000 0.3000 10,114 +0.10(+50.00%)
Sep 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Sep 26, 2019 0.2000 0.2465 0.1500 0.2100 3,102 -0.04(-16.00%)
Sep 25, 2019 0.2600 0.2600 0.2500 0.2500 534 +0.25(+249900.00%)
Aug 27, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 26, 2019 0.0001 0.0001 0.0001 0.0001 8,000 +0.00(+0.00%)
Aug 23, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Aug 22, 2019 0.0001 0.0001 0.0001 0.0001 1,800,000 +0.00(+0.00%)
Aug 21, 2019 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+0.00%)
Aug 20, 2019 0.0001 0.0001 0.0001 0.0001 1,270,002 +0.00(+0.00%)
Aug 19, 2019 0.0001 0.0001 0.0001 0.0001 338,037 +0.00(+0.00%)
Aug 16, 2019 0.0001 0.0001 0.0001 0.0001 939,200 +0.00(+0.00%)
Aug 13, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 12, 2019 0.0001 0.0001 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
Jul 29, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 26, 2019 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jul 23, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 22, 2019 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Jul 17, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 16, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Jul 11, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 10, 2019 0.0001 0.0001 0.0001 0.0001 3,133,099 +0.00(+0.00%)
Jul 09, 2019 0.0001 0.0001 0.0001 0.0001 493,265 +0.00(+0.00%)
Jul 08, 2019 0.0001 0.0001 0.0001 0.0001 13,450,000 +0.00(+0.00%)
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.