Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	0.0122	0.0130	0.0120	0.0120	10,549,913	+0.00(+0.00%)
Jun 29, 2016	0.0119	0.0125	0.0113	0.0120	8,734,431	+0.00(+7.14%)
Jun 28, 2016	0.0120	0.0120	0.0108	0.0112	5,687,170	+0.00(+0.90%)
Jun 27, 2016	0.0115	0.0115	0.0103	0.0111	5,854,016	-0.00(-0.89%)
Jun 24, 2016	0.0120	0.0120	0.0106	0.0112	7,902,792	-0.00(-4.27%)
Jun 23, 2016	0.0110	0.0130	0.0101	0.0117	15,743,591	+0.00(+7.34%)
Jun 22, 2016	0.0120	0.0121	0.0108	0.0109	13,664,610	-0.00(-9.92%)
Jun 21, 2016	0.0137	0.0139	0.0115	0.0121	18,892,618	-0.00(-11.03%)
Jun 20, 2016	0.0134	0.0149	0.0127	0.0136	30,927,636	+0.00(+7.94%)
Jun 17, 2016	0.0115	0.0134	0.0111	0.0126	26,879,282	+0.00(+10.53%)
Jun 16, 2016	0.0100	0.0124	0.0100	0.0114	25,571,188	+0.00(+16.33%)
Jun 15, 2016	0.0106	0.0106	0.0088	0.0098	8,167,342	-0.00(-6.40%)
Jun 14, 2016	0.0132	0.0136	0.0101	0.0105	17,649,480	-0.00(-20.08%)
Jun 13, 2016	0.0114	0.0135	0.0114	0.0131	16,982,056	+0.00(+21.30%)
Jun 10, 2016	0.0098	0.0112	0.0090	0.0108	10,906,561	+0.00(+18.68%)
Jun 09, 2016	0.0087	0.0094	0.0085	0.0091	8,245,624	+0.00(+4.60%)
Jun 08, 2016	0.0070	0.0095	0.0069	0.0087	17,614,874	+0.00(+26.09%)
Jun 07, 2016	0.0082	0.0082	0.0065	0.0069	13,802,194	-0.00(-16.87%)
Jun 06, 2016	0.0097	0.0100	0.0078	0.0083	21,338,384	-0.00(-15.31%)
Jun 03, 2016	0.0118	0.0118	0.0091	0.0098	23,410,226	-0.00(-16.95%)
Jun 02, 2016	0.0140	0.0149	0.0101	0.0118	25,900,248	-0.00(-14.49%)

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.

Friendable Inc (OP: FDBL )

Historical Prices

Free News Feed