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

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 0.0023 0.0026 0.0022 0.0022 13,994,971 -0.00(-4.35%)
Nov 29, 2016 0.0024 0.0027 0.0022 0.0023 9,583,669 -0.00(-4.17%)
Nov 28, 2016 0.0027 0.0027 0.0024 0.0024 6,785,052 -0.00(-11.11%)
Nov 25, 2016 0.0024 0.0027 0.0022 0.0027 12,255,219 +0.00(+12.50%)
Nov 23, 2016 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Nov 22, 2016 0.0024 0.0029 0.0021 0.0026 9,796,407 +0.00(+8.33%)
Nov 21, 2016 0.0023 0.0025 0.0022 0.0024 4,315,151 +0.00(+4.35%)
Nov 18, 2016 0.0025 0.0028 0.0022 0.0023 26,201,920 +0.00(+0.00%)
Nov 17, 2016 0.0029 0.0029 0.0022 0.0023 17,852,942 -0.00(-14.81%)
Nov 16, 2016 0.0033 0.0033 0.0025 0.0027 14,576,510 -0.00(-10.60%)
Nov 15, 2016 0.0030 0.0033 0.0028 0.0030 6,133,698 +0.00(+4.14%)
Nov 14, 2016 0.0036 0.0036 0.0027 0.0029 18,677,592 -0.00(-6.45%)
Nov 11, 2016 0.0031 0.0035 0.0030 0.0031 6,954,316 +0.00(+0.00%)
Nov 10, 2016 0.0037 0.0037 0.0028 0.0031 21,255,032 -0.00(-8.82%)
Nov 09, 2016 0.0035 0.0036 0.0032 0.0034 4,911,681 +0.00(+0.00%)
Nov 08, 2016 0.0033 0.0039 0.0033 0.0034 5,231,094 +0.00(+3.03%)
Nov 07, 2016 0.0036 0.0039 0.0032 0.0033 13,484,704 +0.00(+3.12%)
Nov 04, 2016 0.0029 0.0037 0.0029 0.0032 11,835,665 -0.00(-3.03%)
Nov 03, 2016 0.0036 0.0036 0.0030 0.0033 6,496,803 -0.00(-2.94%)
Nov 02, 2016 0.0035 0.0037 0.0034 0.0034 1,765,148 +0.00(+0.00%)
Nov 01, 2016 0.0035 0.0037 0.0034 0.0034 3,592,256 -0.00(-5.56%)
Oct 31, 2016 0.0037 0.0038 0.0035 0.0036 2,353,791 +0.00(+0.00%)
Oct 28, 2016 0.0035 0.0038 0.0033 0.0036 3,174,061 +0.00(+2.86%)
Oct 27, 2016 0.0040 0.0040 0.0034 0.0035 5,379,935 -0.00(-8.85%)
Oct 26, 2016 0.0035 0.0039 0.0032 0.0038 4,185,625 +0.00(+4.35%)
Oct 25, 2016 0.0031 0.0037 0.0028 0.0037 11,095,510 +0.00(+11.52%)
Oct 24, 2016 0.0034 0.0036 0.0032 0.0033 3,897,108 -0.00(-5.71%)
Oct 21, 2016 0.0036 0.0038 0.0033 0.0035 3,110,772 +0.00(+6.06%)
Oct 20, 2016 0.0033 0.0037 0.0033 0.0033 6,857,327 -0.00(-2.94%)
Oct 19, 2016 0.0036 0.0037 0.0030 0.0034 8,356,252 -0.00(-2.86%)
Oct 18, 2016 0.0036 0.0037 0.0033 0.0035 8,349,998 -0.00(-2.78%)
Oct 17, 2016 0.0039 0.0039 0.0033 0.0036 8,614,253 -0.00(-4.76%)
Oct 14, 2016 0.0037 0.0040 0.0035 0.0038 11,362,009 +0.00(+5.00%)
Oct 13, 2016 0.0043 0.0045 0.0034 0.0036 16,747,557 -0.00(-7.69%)
Oct 12, 2016 0.0037 0.0039 0.0034 0.0039 8,266,836 +0.00(+6.27%)
Oct 11, 2016 0.0040 0.0040 0.0035 0.0037 6,025,083 -0.00(-4.68%)
Oct 10, 2016 0.0037 0.0040 0.0035 0.0039 13,089,735 +0.00(+4.05%)
Oct 07, 2016 0.0043 0.0043 0.0036 0.0037 4,881,446 -0.00(-2.63%)
Oct 06, 2016 0.0038 0.0043 0.0038 0.0038 8,523,062 +0.00(+0.00%)
Oct 05, 2016 0.0036 0.0045 0.0036 0.0038 5,439,547 -0.00(-5.00%)
Oct 04, 2016 0.0039 0.0040 0.0036 0.0040 4,284,430 +0.00(+0.00%)
Oct 03, 2016 0.0037 0.0040 0.0037 0.0040 1,496,441 +0.00(+2.56%)
Sep 30, 2016 0.0039 0.0041 0.0037 0.0039 2,751,841 -0.00(-2.50%)
Sep 29, 2016 0.0042 0.0043 0.0038 0.0040 3,286,504 +0.00(+0.00%)
Sep 28, 2016 0.0038 0.0042 0.0035 0.0040 9,615,792 +0.00(+2.56%)
Sep 27, 2016 0.0038 0.0040 0.0034 0.0039 8,624,444 +0.00(+5.41%)
Sep 26, 2016 0.0037 0.0038 0.0035 0.0037 1,990,299 -0.00(-2.63%)
Sep 23, 2016 0.0035 0.0041 0.0033 0.0038 13,577,050 +0.00(+2.70%)
Sep 22, 2016 0.0039 0.0040 0.0036 0.0037 15,414,998 +0.00(+0.00%)
Sep 21, 2016 0.0040 0.0047 0.0037 0.0037 20,620,728 -0.00(-7.50%)
Sep 20, 2016 0.0045 0.0050 0.0039 0.0040 18,652,268 -0.00(-13.04%)
Sep 19, 2016 0.0049 0.0050 0.0045 0.0046 2,538,312 +0.00(+0.00%)
Sep 16, 2016 0.0049 0.0050 0.0045 0.0046 2,166,983 -0.00(-8.00%)
Sep 15, 2016 0.0047 0.0054 0.0046 0.0050 7,583,356 +0.00(+4.17%)
Sep 14, 2016 0.0050 0.0053 0.0045 0.0048 18,502,308 -0.00(-4.00%)
Sep 13, 2016 0.0055 0.0055 0.0043 0.0050 9,074,584 -0.00(-3.66%)
Sep 12, 2016 0.0055 0.0058 0.0052 0.0052 8,647,705 -0.00(-2.99%)
Sep 09, 2016 0.0052 0.0056 0.0052 0.0053 2,518,108 -0.00(-0.93%)
Sep 08, 2016 0.0052 0.0058 0.0052 0.0054 9,150,083 +0.00(+0.00%)
Sep 07, 2016 0.0061 0.0062 0.0052 0.0054 11,214,035 -0.00(-10.74%)
Sep 06, 2016 0.0068 0.0068 0.0057 0.0060 20,866,768 +0.00(+5.95%)
Sep 02, 2016 0.0057 0.0057 0.0057 0 -0.00(-1.55%)
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.