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 (%)
May 08, 2023 0.0080 0.0080 0.0080 0.0080 400 +0.00(+0.00%)
May 05, 2023 0.0080 0.0080 0.0070 0.0080 52,640 +0.00(+0.00%)
May 04, 2023 0.0080 0.0080 0.0080 0.0080 1,991 -0.00(-6.98%)
May 03, 2023 0.0071 0.0086 0.0057 0.0086 305,117 +0.00(+8.86%)
May 02, 2023 0.0062 0.0079 0.0062 0.0079 15,003 -0.00(-12.22%)
May 01, 2023 0.0086 0.0090 0.0063 0.0090 81,670 +0.00(+4.65%)
Apr 28, 2023 0.0086 0.0086 0.0086 0.0086 39,724 -0.00(-1.15%)
Apr 27, 2023 0.0097 0.0097 0.0087 0.0087 194,203 -0.00(-6.45%)
Apr 26, 2023 0.0098 0.0098 0.0093 0.0093 6,363 +0.00(+6.90%)
Apr 25, 2023 0.0120 0.0120 0.0087 0.0087 1,156,202 -0.00(-26.27%)
Apr 24, 2023 0.0124 0.0124 0.0093 0.0118 894,779 +0.00(+15.69%)
Apr 21, 2023 0.0105 0.0105 0.0093 0.0102 80,701 +0.00(+2.00%)
Apr 20, 2023 0.0104 0.0131 0.0096 0.0100 503,484 +0.00(+0.00%)
Apr 19, 2023 0.0098 0.0100 0.0098 0.0100 57,203 +0.00(+2.04%)
Apr 18, 2023 0.0102 0.0102 0.0093 0.0098 207,005 +0.00(+5.38%)
Apr 17, 2023 0.0100 0.0105 0.0093 0.0093 6,701 -0.00(-7.00%)
Apr 14, 2023 0.0111 0.0111 0.0100 0.0100 801 +0.00(+1.01%)
Apr 13, 2023 0.0102 0.0111 0.0099 0.0099 30,266 +0.00(+6.45%)
Apr 12, 2023 0.0093 0.0109 0.0093 0.0093 153,888 -0.00(-15.45%)
Apr 11, 2023 0.0130 0.0130 0.0110 0.0110 184,276 -0.00(-9.09%)
Apr 10, 2023 0.0129 0.0135 0.0110 0.0121 295,177 +0.00(+12.04%)
Apr 06, 2023 0.0120 0.0130 0.0106 0.0108 544,732 -0.00(-3.57%)
Apr 05, 2023 0.0238 0.0238 0.0110 0.0112 2,236,694 -0.01(-52.94%)
Apr 04, 2023 0.0116 0.0298 0.0116 0.0238 1,309,863 +0.01(+126.67%)
Apr 03, 2023 0.0138 0.0138 0.0095 0.0105 794,469 -0.00(-7.89%)
Mar 31, 2023 0.0094 0.0120 0.0094 0.0114 1,121,176 +0.00(+21.28%)
Mar 30, 2023 0.0108 0.0108 0.0088 0.0094 287,296 -0.00(-4.08%)
Mar 29, 2023 0.0055 0.0137 0.0055 0.0098 803,089 +0.00(+78.18%)
Mar 28, 2023 0.0082 0.0082 0.0055 0.0055 113,140 -0.00(-24.66%)
Mar 27, 2023 0.0073 0.0073 0.0073 0.0073 127 -0.00(-5.19%)
Mar 24, 2023 0.0088 0.0088 0.0065 0.0077 8,692 -0.00(-1.28%)
Mar 23, 2023 0.0078 0.0083 0.0078 0.0078 29,999 +0.00(+1.30%)
Mar 22, 2023 0.0088 0.0088 0.0077 0.0077 5,250 -0.00(-12.50%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0088 84,850 +0.00(+22.22%)
Mar 20, 2023 0.0068 0.0072 0.0055 0.0072 6,565 +0.00(+0.00%)
Mar 16, 2023 0.0072 20 +0.00(+10.77%)
Mar 15, 2023 0.0071 0.0088 0.0065 0.0065 37,847 +0.00(+25.00%)
Mar 14, 2023 0.0085 0.0085 0.0051 0.0052 60,150 -0.00(-40.91%)
Mar 13, 2023 0.0088 0.0088 0.0088 0.0088 8,086 +0.00(+10.00%)
Mar 10, 2023 0.0082 0.0082 0.0080 0.0080 46,242 -0.00(-3.61%)
Mar 08, 2023 0.0083 62 -0.00(-6.74%)
Mar 07, 2023 0.0089 0.0089 0.0083 0.0089 1,089 -0.00(-1.11%)
Mar 06, 2023 0.0100 0.0100 0.0090 0.0090 7,108 +0.00(+8.43%)
Mar 03, 2023 0.0083 0.0083 0.0083 0.0083 2,917 -0.00(-17.00%)
Mar 02, 2023 0.0109 0.0109 0.0083 0.0100 55,308 +0.00(+16.28%)
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.