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: 9:30 AM EDT, Apr 29, 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, 2023 0.0060 0.0060 0.0052 0.0052 16,418 +0.00(+0.00%)
Jun 29, 2023 0.0068 0.0070 0.0052 0.0052 34,218 +0.00(+0.00%)
Jun 27, 2023 0.0052 1 -0.00(-13.33%)
Jun 26, 2023 0.0064 0.0064 0.0052 0.0060 37,194 +0.00(+0.00%)
Jun 21, 2023 0.0060 1 -0.00(-6.25%)
Jun 16, 2023 0.0064 55 -0.00(-8.57%)
Jun 15, 2023 0.0060 0.0076 0.0060 0.0070 80,581 +0.00(+16.67%)
Jun 14, 2023 0.0060 0.0060 0.0060 0.0060 1,017 +0.00(+3.45%)
Jun 12, 2023 0.0058 7 +0.00(+13.73%)
Jun 09, 2023 0.0060 0.0060 0.0051 0.0051 136,598 +0.00(+2.00%)
Jun 08, 2023 0.0061 0.0065 0.0050 0.0050 252,086 -0.00(-23.08%)
Jun 07, 2023 0.0065 0.0065 0.0065 0.0065 3,285 -0.00(-8.45%)
Jun 06, 2023 0.0071 0.0071 0.0071 0.0071 1,841 +0.00(+10.94%)
Jun 02, 2023 0.0064 7 +0.00(+4.92%)
May 31, 2023 0.0061 62 +0.00(+0.00%)
May 30, 2023 0.0061 0.0061 0.0061 0.0061 2,040 +0.00(+0.00%)
May 26, 2023 0.0065 0.0065 0.0061 0.0061 48,742 -0.00(-19.74%)
May 25, 2023 0.0076 0.0076 0.0076 0.0076 2,695 +0.00(+10.14%)
May 23, 2023 0.0069 16 -0.00(-9.21%)
May 22, 2023 0.0061 0.0076 0.0061 0.0076 157,532 +0.00(+24.59%)
May 19, 2023 0.0065 0.0065 0.0060 0.0061 2,592 +0.00(+1.67%)
May 18, 2023 0.0076 0.0076 0.0060 0.0060 15,782 -0.00(-21.05%)
May 17, 2023 0.0076 0.0076 0.0076 0.0076 10,152 +0.00(+0.00%)
May 16, 2023 0.0068 0.0076 0.0065 0.0076 3,501 +0.00(+0.00%)
May 12, 2023 0.0076 2 +0.00(+11.76%)
May 11, 2023 0.0080 0.0080 0.0068 0.0068 4,003 -0.00(-8.11%)
May 09, 2023 0.0074 4 -0.00(-7.50%)
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%)
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.