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 (%)
Jan 31, 2017 0.0018 0.0019 0.0016 0.0018 16,515,459 -0.00(-5.26%)
Jan 30, 2017 0.0018 0.0023 0.0016 0.0019 14,554,509 -0.00(-5.00%)
Jan 27, 2017 0.0030 0.0030 0.0018 0.0020 12,431,485 +0.00(+0.00%)
Jan 26, 2017 0.0018 0.0021 0.0018 0.0020 7,771,157 +0.00(+11.11%)
Jan 25, 2017 0.0018 0.0020 0.0017 0.0018 15,200,796 +0.00(+2.86%)
Jan 24, 2017 0.0019 0.0019 0.0016 0.0018 25,783,456 +0.00(+2.94%)
Jan 23, 2017 0.0022 0.0022 0.0016 0.0017 13,627,795 -0.00(-19.05%)
Jan 20, 2017 0.0021 0.0024 0.0020 0.0021 8,582,970 +0.00(+0.00%)
Jan 19, 2017 0.0026 0.0026 0.0021 0.0021 35,072,364 -0.00(-16.00%)
Jan 18, 2017 0.0029 0.0029 0.0024 0.0025 21,029,172 +0.00(+0.00%)
Jan 17, 2017 0.0027 0.0028 0.0025 0.0025 15,058,666 +0.00(+0.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Jan 12, 2017 0.0022 0.0024 0.0022 0.0023 7,171,082 +0.00(+4.55%)
Jan 11, 2017 0.0024 0.0024 0.0021 0.0022 5,119,883 -0.00(-4.35%)
Jan 10, 2017 0.0024 0.0025 0.0022 0.0023 19,434,756 -0.00(-4.17%)
Jan 09, 2017 0.0027 0.0027 0.0023 0.0024 22,298,444 +0.00(+0.00%)
Jan 06, 2017 0.0024 0.0028 0.0022 0.0024 32,661,690 +0.00(+4.35%)
Jan 05, 2017 0.0021 0.0025 0.0021 0.0023 31,459,248 +0.00(+4.55%)
Jan 04, 2017 0.0020 0.0029 0.0020 0.0022 69,556,688 +0.00(+4.76%)
Jan 03, 2017 0.0018 0.0028 0.0017 0.0021 101,415,480 +0.00(+23.53%)
Dec 30, 2016 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Dec 29, 2016 0.0016 0.0017 0.0015 0.0016 5,545,816 +0.00(+0.63%)
Dec 28, 2016 0.0015 0.0016 0.0014 0.0016 3,228,364 +0.00(+6.00%)
Dec 27, 2016 0.0016 0.0017 0.0015 0.0015 20,108,882 -0.00(-6.25%)
Dec 23, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Dec 22, 2016 0.0015 0.0017 0.0015 0.0015 3,967,260 +0.00(+0.00%)
Dec 21, 2016 0.0015 0.0017 0.0015 0.0015 4,411,837 +0.00(+0.00%)
Dec 20, 2016 0.0017 0.0017 0.0015 0.0015 9,553,197 -0.00(-6.25%)
Dec 19, 2016 0.0016 0.0018 0.0015 0.0016 16,256,409 +0.00(+0.00%)
Dec 16, 2016 0.0017 0.0017 0.0015 0.0016 5,021,035 +0.00(+6.67%)
Dec 15, 2016 0.0016 0.0017 0.0015 0.0015 14,452,180 -0.00(-6.25%)
Dec 14, 2016 0.0017 0.0018 0.0015 0.0016 14,981,787 +0.00(+6.67%)
Dec 13, 2016 0.0013 0.0018 0.0013 0.0015 44,224,492 +0.00(+15.38%)
Dec 12, 2016 0.0015 0.0015 0.0013 0.0013 18,696,780 -0.00(-13.33%)
Dec 09, 2016 0.0015 0.0017 0.0014 0.0015 8,776,911 +0.00(+0.00%)
Dec 08, 2016 0.0014 0.0017 0.0014 0.0015 9,490,099 -0.00(-11.76%)
Dec 07, 2016 0.0021 0.0021 0.0014 0.0017 57,708,136 -0.00(-19.05%)
Dec 06, 2016 0.0022 0.0023 0.0019 0.0021 21,254,368 +0.00(+0.00%)
Dec 05, 2016 0.0023 0.0024 0.0021 0.0021 14,730,115 -0.00(-8.70%)
Dec 02, 2016 0.0022 0.0025 0.0022 0.0023 4,994,476 +0.00(+0.00%)
Dec 01, 2016 0.0022 0.0026 0.0022 0.0023 8,017,514 +0.00(+4.55%)
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%)
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.