Skip to main content
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 (%)
Oct 30, 2020 0.0185 0.0195 0.0170 0.0170 464,400 -0.00(-5.56%)
Oct 29, 2020 0.0193 0.0200 0.0158 0.0180 2,211,644 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0180 0.0180 85,023 -0.00(-6.74%)
Oct 27, 2020 0.0200 0.0200 0.0175 0.0193 2,004,116 -0.00(-8.10%)
Oct 26, 2020 0.0230 0.0242 0.0180 0.0210 152,884 -0.00(-16.00%)
Oct 23, 2020 0.0400 0.0400 0.0221 0.0250 239,000 -0.01(-35.90%)
Oct 22, 2020 0.0200 0.0390 0.0188 0.0390 1,372,070 +0.02(+81.40%)
Oct 21, 2020 0.0200 0.0215 0.0168 0.0215 212,513 +0.00(+19.44%)
Oct 20, 2020 0.0180 0.0180 0.0180 0.0180 2,002 -0.00(-6.74%)
Oct 19, 2020 0.0195 0.0195 0.0185 0.0193 209,900 -0.00(-3.50%)
Oct 16, 2020 0.0200 0.0200 0.0191 0.0200 37,500 +0.00(+14.29%)
Oct 15, 2020 0.0175 0.0175 0.0175 3 +0.00(+0.00%)
Oct 14, 2020 0.0175 0.0175 0.0175 7 +0.00(+0.00%)
Oct 13, 2020 0.0198 0.0198 0.0175 0.0175 112,911 -0.00(-12.50%)
Oct 12, 2020 0.0200 0.0200 0.0200 18 +0.00(+0.00%)
Oct 09, 2020 0.0205 0.0205 0.0191 0.0200 48,000 -0.00(-3.38%)
Oct 08, 2020 0.0207 0.0207 0.0207 38 +0.00(+0.00%)
Oct 07, 2020 0.0207 0.0207 0.0207 15 +0.00(+0.00%)
Oct 06, 2020 0.0207 0.0207 0.0181 0.0207 309,002 +0.00(+1.47%)
Oct 05, 2020 0.0191 0.0207 0.0191 0.0204 21,717 +0.00(+0.00%)
Oct 02, 2020 0.0191 0.0206 0.0191 0.0204 34,000 +0.00(+2.00%)
Oct 01, 2020 0.0195 0.0200 0.0195 0.0200 80,030 -0.00(-1.48%)
Sep 30, 2020 0.0203 0.0203 0.0203 0.0203 7,518 +0.00(+4.64%)
Sep 29, 2020 0.0185 0.0195 0.0185 0.0194 31,821 -0.00(-10.19%)
Sep 28, 2020 0.0216 0.0216 0.0200 0.0216 100,038 +0.00(+0.00%)
Sep 25, 2020 0.0220 0.0220 0.0202 0.0216 42,700 -0.00(-1.37%)
Sep 24, 2020 0.0194 0.0219 0.0194 0.0219 10,701 +0.00(+10.61%)
Sep 23, 2020 0.0198 0.0213 0.0198 0.0198 118,084 -0.00(-3.41%)
Sep 22, 2020 0.0209 0.0209 0.0205 0.0205 83,607 -0.00(-0.97%)
Sep 21, 2020 0.0206 0.0207 0.0203 0.0207 40,560 +0.00(+0.00%)
Sep 18, 2020 0.0215 0.0215 0.0198 0.0207 200,000 +0.00(+0.98%)
Sep 17, 2020 0.0220 0.0223 0.0205 0.0205 459,749 -0.00(-14.58%)
Sep 16, 2020 0.0217 0.0290 0.0217 0.0240 322,461 -0.00(-3.61%)
Sep 15, 2020 0.0349 0.0349 0.0201 0.0249 1,252,244 -0.01(-28.65%)
Sep 14, 2020 0.0375 0.0375 0.0250 0.0349 113,736 +0.00(+1.16%)
Sep 11, 2020 0.0332 0.0345 0.0301 0.0345 94,000 -0.00(-1.15%)
Sep 10, 2020 0.0325 0.0350 0.0301 0.0349 147,501 -0.00(-5.93%)
Sep 09, 2020 0.0290 0.0383 0.0290 0.0371 147,594 +0.01(+23.67%)
Sep 08, 2020 0.0333 0.0375 0.0300 0.0300 145,388 -0.01(-20.00%)
Sep 04, 2020 0.0369 0.0395 0.0339 0.0375 62,400 -0.00(-6.02%)
Sep 03, 2020 0.0340 0.0399 0.0325 0.0399 226,915 -0.00(-6.78%)
Sep 02, 2020 0.0488 0.0600 0.0316 0.0428 704,089 -0.00(-9.70%)
Sep 01, 2020 0.0475 0.0475 0.0290 0.0474 114,199 +0.00(+5.10%)
Aug 31, 2020 0.0360 0.0488 0.0360 0.0451 17,102 +0.00(+6.37%)
Aug 28, 2020 0.0488 0.0488 0.0424 0.0424 5,000 +0.00(+6.00%)
Aug 27, 2020 0.0359 0.0430 0.0300 0.0400 167,325 +0.00(+11.42%)
Aug 26, 2020 0.0359 0.0359 0.0359 10 +0.00(+0.00%)
Aug 25, 2020 0.0314 0.0360 0.0314 0.0359 40,599 -0.00(-10.03%)
Aug 24, 2020 0.0400 0.0400 0.0350 0.0399 37,887 +0.00(+0.25%)
Aug 21, 2020 0.0489 0.0489 0.0398 0.0398 32,100 -0.01(-18.28%)
Aug 20, 2020 0.0315 0.0487 0.0315 0.0487 9,701 +0.01(+39.14%)
Aug 19, 2020 0.0350 0.0350 0.0338 0.0350 21,052 +0.01(+16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 7 +0.00(+0.00%)
Aug 17, 2020 0.0444 0.0444 0.0300 0.0300 1,626 -0.01(-29.08%)
Aug 14, 2020 0.0340 0.0443 0.0340 0.0423 30,800 +0.01(+31.78%)
Aug 13, 2020 0.0410 0.0410 0.0299 0.0321 172,869 -0.01(-21.71%)
Aug 12, 2020 0.0410 0.0410 0.0410 0.0410 339,703 -0.00(-2.15%)
Aug 11, 2020 0.0425 0.0425 0.0400 0.0419 101,501 +0.00(+4.75%)
Aug 10, 2020 0.0421 0.0439 0.0392 0.0400 149,200 +0.00(+6.67%)
Aug 07, 2020 0.0475 0.0499 0.0375 0.0375 122,400 -0.01(-21.05%)
Aug 06, 2020 0.0400 0.0650 0.0385 0.0475 274,802 +0.01(+18.75%)
Aug 05, 2020 0.0400 0.0400 0.0375 0.0400 421,553 +0.00(+0.00%)
Aug 04, 2020 0.0365 0.0400 0.0365 0.0400 127,606 +0.00(+0.00%)
Aug 03, 2020 0.0410 0.0410 0.0355 0.0400 130,176 +0.00(+0.00%)
Jul 31, 2020 0.0351 0.0400 0.0351 0.0400 53,800 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0550 0.0385 0.0400 63,674 +0.00(+0.00%)
Jul 29, 2020 0.0499 0.0499 0.0386 0.0400 896,420 -0.00(-10.91%)
Jul 28, 2020 0.0638 0.0688 0.0360 0.0449 846,900 -0.02(-30.92%)
Jul 27, 2020 0.0720 0.0749 0.0597 0.0650 798,710 -0.01(-7.93%)
Jul 24, 2020 0.0800 0.0800 0.0653 0.0706 331,200 -0.01(-16.84%)
Jul 23, 2020 0.1019 0.1019 0.0710 0.0849 327,988 -0.01(-5.67%)
Jul 22, 2020 0.0975 0.1000 0.0900 0.0900 251,084 -0.02(-19.35%)
Jul 21, 2020 0.1150 0.1150 0.0975 0.1116 186,793 -0.00(-3.79%)
Jul 20, 2020 0.1000 0.1160 0.1000 0.1160 156,616 +0.02(+16.00%)
Jul 17, 2020 0.1210 0.1308 0.1000 0.1000 322,200 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1750 0.0999 0.1000 363,429 +0.02(+25.31%)
Jul 15, 2020 0.1000 0.1000 0.0798 0.0798 104,637 +0.01(+8.87%)
Jul 14, 2020 0.0960 0.0969 0.0731 0.0733 14,335 -0.02(-25.20%)
Jul 13, 2020 0.0940 0.0980 0.0616 0.0980 27,192 -0.00(-1.80%)
Jul 10, 2020 0.0800 0.0998 0.0750 0.0998 97,300 +0.04(+64.42%)
Jul 09, 2020 0.0678 0.0703 0.0607 0.0607 10,248 -0.02(-24.13%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 11,027 +0.00(+0.00%)
Jul 07, 2020 0.0780 0.0800 0.0703 0.0800 49,755 +0.00(+2.56%)
Jul 06, 2020 0.0799 0.0799 0.0693 0.0780 18,571 -0.00(-2.38%)
Jul 02, 2020 0.0799 0.0799 0.0799 0.0799 13,200 +0.00(+0.00%)
Jul 01, 2020 0.0730 0.0799 0.0730 0.0799 2,878 +0.00(+6.53%)
Jun 30, 2020 0.0797 0.0798 0.0601 0.0750 40,327 +0.01(+24.38%)
Jun 29, 2020 0.0840 0.0840 0.0603 0.0603 33,631 -0.02(-20.34%)
Jun 26, 2020 0.0757 0.0757 0.0757 0.0757 100 +0.00(+0.26%)
Jun 25, 2020 0.0755 0.0850 0.0660 0.0755 9,227 +0.01(+15.80%)
Jun 24, 2020 0.0652 0.0652 0.0652 0.0652 509 -0.01(-11.53%)
Jun 23, 2020 0.0997 0.0997 0.0737 0.0737 19,304 -0.00(-1.73%)
Jun 22, 2020 0.0602 0.0806 0.0602 0.0750 81,713 +0.00(+7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 300 -0.02(-21.96%)
Jun 18, 2020 0.0606 0.0942 0.0606 0.0897 22,537 +0.02(+30.00%)
Jun 17, 2020 0.0797 0.0797 0.0634 0.0690 9,002 -0.02(-22.99%)
Jun 16, 2020 0.0920 0.0997 0.0604 0.0896 35,169 -0.01(-5.58%)
Jun 15, 2020 0.0700 0.1058 0.0601 0.0949 150,070 +0.02(+35.57%)
Jun 12, 2020 0.0799 0.0799 0.0638 0.0700 104,000 +0.01(+10.94%)
Jun 11, 2020 0.0940 0.1000 0.0631 0.0631 167,945 -0.03(-29.89%)
Jun 10, 2020 0.0960 0.1056 0.0900 0.0900 34,845 -0.01(-7.12%)
Jun 09, 2020 0.1138 0.1198 0.0701 0.0969 249,312 +0.02(+24.87%)
Jun 08, 2020 0.0979 0.0979 0.0776 0.0776 38,530 -0.01(-7.62%)
Jun 05, 2020 0.0813 0.0987 0.0706 0.0840 20,800 +0.01(+20.00%)
Jun 04, 2020 0.0960 0.0960 0.0700 0.0700 48,409 +0.01(+15.70%)
Jun 03, 2020 0.0783 0.0999 0.0601 0.0605 176,849 -0.01(-13.57%)
Jun 02, 2020 0.0798 0.0799 0.0700 0.0700 22,393 -0.01(-11.17%)
Jun 01, 2020 0.0600 0.0788 0.0600 0.0788 2,750 +0.01(+12.57%)
May 29, 2020 0.0783 0.0783 0.0700 0.0700 45,000 -0.01(-12.50%)
May 28, 2020 0.0799 0.0800 0.0799 0.0800 5,291 -0.00(-0.62%)
May 27, 2020 0.0561 0.0814 0.0561 0.0805 22,526 +0.02(+38.79%)
May 26, 2020 0.0814 0.0814 0.0580 0.0580 361 -0.02(-22.67%)
May 22, 2020 0.0501 0.0804 0.0501 0.0750 33,100 -0.00(-3.72%)
May 21, 2020 0.0789 0.0789 0.0600 0.0779 10,783 -0.00(-3.83%)
May 20, 2020 0.0834 0.0834 0.0809 0.0810 5,314 +0.02(+24.62%)
May 19, 2020 0.0880 0.0880 0.0650 0.0650 35,614 +0.01(+8.33%)
May 18, 2020 0.1027 0.1027 0.0600 0.0600 4,498 -0.03(-34.78%)
May 15, 2020 0.1050 0.1200 0.0601 0.0920 14,200 +0.01(+5.75%)
May 14, 2020 0.0935 0.0935 0.0630 0.0870 21,874 -0.00(-1.14%)
May 13, 2020 0.0888 0.0888 0.0880 0.0880 1,313 +0.02(+25.71%)
May 12, 2020 0.1038 0.1038 0.0624 0.0700 14,190 +0.01(+21.53%)
May 11, 2020 0.0576 0.0576 0.0576 0.0576 172 -0.00(-5.73%)
May 08, 2020 0.0812 0.0890 0.0611 0.0611 10,400 -0.01(-18.53%)
May 07, 2020 0.0701 0.0890 0.0701 0.0750 2,310 -0.01(-15.73%)
May 06, 2020 0.0900 0.0900 0.0610 0.0890 3,836 +0.01(+11.53%)
May 05, 2020 0.0614 0.0979 0.0614 0.0798 22,079 -0.00(-0.25%)
May 04, 2020 0.0606 0.0800 0.0501 0.0800 125,453 -0.02(-18.37%)
May 01, 2020 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-1.01%)
Apr 30, 2020 0.0611 0.0990 0.0611 0.0990 5,954 +0.01(+17.44%)
Apr 29, 2020 0.0800 0.0979 0.0770 0.0843 13,920 +0.01(+6.84%)
Apr 28, 2020 0.0605 0.1500 0.0600 0.0789 100,927 -0.05(-39.26%)
Apr 27, 2020 0.0600 0.1299 0.0600 0.1299 6,750 +0.05(+62.58%)
Apr 24, 2020 0.0600 0.0800 0.0600 0.0799 65,800 +0.03(+47.96%)
Apr 23, 2020 0.0611 0.0900 0.0520 0.0540 345,280 -0.03(-32.50%)
Apr 22, 2020 0.0750 0.0850 0.0664 0.0800 73,482 +0.00(+1.27%)
Apr 21, 2020 0.0604 0.0900 0.0505 0.0790 68,687 +0.03(+59.92%)
Apr 20, 2020 0.1227 0.1389 0.0494 0.0494 223,525 -0.06(-52.95%)
Apr 17, 2020 0.1429 0.1429 0.1050 0.1050 4,200 -0.04(-29.01%)
Apr 16, 2020 0.1479 0.1479 0.0605 0.1479 2,602 +0.04(+37.58%)
Apr 15, 2020 0.1320 0.1519 0.0727 0.1075 1,630 +0.05(+78.57%)
Apr 14, 2020 0.0750 0.0750 0.0602 0.0602 104,036 -0.03(-31.20%)
Apr 13, 2020 0.0875 0.0875 0.0875 0.0875 1,568 -0.02(-20.74%)
Apr 09, 2020 0.1500 0.1560 0.0703 0.1104 25,400 -0.03(-18.82%)
Apr 08, 2020 0.1600 0.1600 0.1360 0.1360 1,757 +0.07(+106.37%)
Apr 07, 2020 0.0659 0.0659 0.0659 0.0659 183 +0.01(+9.29%)
Apr 06, 2020 0.1659 0.1659 0.0603 0.0603 6,838 -0.09(-59.80%)
Apr 03, 2020 0.1450 0.1659 0.1125 0.1500 8,800 +0.00(+0.00%)
Apr 02, 2020 0.1640 0.1640 0.1298 0.1500 3,493 +0.05(+50.00%)
Apr 01, 2020 0.1655 0.1655 0.1000 0.1000 13,739 -0.01(-11.11%)
Mar 31, 2020 0.1655 0.1655 0.0650 0.1125 8,583 +0.05(+73.08%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 815 -0.01(-18.75%)
Mar 27, 2020 0.0759 0.0800 0.0500 0.0800 153,000 +0.00(+0.00%)
Mar 26, 2020 0.0510 0.0800 0.0500 0.0800 11,504 +0.02(+33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,083 +0.00(+8.89%)
Mar 24, 2020 0.1675 0.1675 0.0510 0.0551 9,242 +0.00(+9.54%)
Mar 23, 2020 0.0503 0.0503 0.0503 0.0503 20,008 +0.00(+0.00%)
Mar 20, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.03(-36.25%)
Mar 19, 2020 0.1780 0.1780 0.0789 0.0789 1,583 +0.03(+57.49%)
Mar 18, 2020 0.0470 0.0701 0.0470 0.0501 65,818 -0.06(-54.45%)
Mar 17, 2020 0.0555 0.1700 0.0541 0.1100 18,828 +0.06(+103.33%)
Mar 16, 2020 0.0600 0.1780 0.0541 0.0541 9,421 -0.13(-69.93%)
Mar 13, 2020 0.1490 0.1799 0.0570 0.1799 6,500 +0.12(+215.61%)
Mar 12, 2020 0.0570 0.0570 0.0570 0.0570 3,005 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.0630 0.0630 143,181 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.0630 0.0630 14,653 -0.04(-37.00%)
Mar 09, 2020 0.0610 0.1000 0.0610 0.1000 21,834 -0.04(-29.58%)
Mar 06, 2020 0.1420 0.1420 0.1420 0.1420 9,900 -0.03(-15.73%)
Mar 05, 2020 0.1421 0.1949 0.1421 0.1685 14,143 -0.03(-15.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1500 0.2000 21,464 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.2200 0.1420 0.2000 2,870 +0.06(+40.85%)
Feb 28, 2020 0.1422 0.1422 0.1420 0.1420 8,700 -0.08(-35.45%)
Feb 27, 2020 0.2200 0.2200 0.2200 0.2200 1,278 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2200 0.2000 0.2200 18,150 +0.01(+2.33%)
Feb 25, 2020 0.2890 0.2890 0.1420 0.2150 14,558 +0.07(+46.76%)
Feb 24, 2020 0.1465 0.1465 0.1465 0.1465 945 -0.02(-9.57%)
Feb 21, 2020 0.2000 0.2900 0.1440 0.1620 12,400 -0.04(-19.00%)
Feb 20, 2020 0.1700 0.2000 0.1700 0.2000 34,695 +0.06(+39.86%)
Feb 19, 2020 0.1430 0.1430 0.1430 0.1430 3,872 -0.05(-24.74%)
Feb 18, 2020 0.1900 0.1900 0.1900 0.1900 264 -0.01(-5.00%)
Feb 14, 2020 0.1900 0.2000 0.1900 0.2000 3,600 +0.00(+1.01%)
Feb 13, 2020 0.1980 0.1980 0.1980 0.1980 1,268 -0.00(-1.00%)
Feb 12, 2020 0.1849 0.2000 0.1849 0.2000 3,800 +0.03(+19.55%)
Feb 11, 2020 0.1564 0.1849 0.1564 0.1673 2,975 -0.00(-1.30%)
Feb 10, 2020 0.1745 0.1745 0.1144 0.1695 23,036 +0.00(+2.73%)
Feb 07, 2020 0.1650 0.1650 0.1650 0.1650 2,800 +0.04(+34.69%)
Feb 06, 2020 0.1218 0.1225 0.1217 0.1225 25,991 -0.06(-33.75%)
Feb 05, 2020 0.1912 0.1912 0.1360 0.1849 56,266 -0.01(-2.68%)
Feb 04, 2020 0.1270 0.1999 0.1270 0.1900 39,013 +0.04(+30.49%)
Feb 03, 2020 0.1456 0.1520 0.1456 0.1456 33,600 -0.03(-18.20%)
Jan 31, 2020 0.1780 0.1780 0.1426 0.1780 10,000 +0.04(+24.82%)
Jan 30, 2020 0.1700 0.1700 0.1411 0.1426 10,764 -0.05(-24.95%)
Jan 29, 2020 0.1900 0.1900 0.1900 2 +0.00(+0.00%)
Jan 28, 2020 0.1980 0.1980 0.1411 0.1900 5,202 -0.01(-5.00%)
Jan 27, 2020 0.1501 0.2000 0.1501 0.2000 6,047 +0.01(+5.21%)
Jan 24, 2020 0.1901 0.1901 0.1901 0.1901 6,600 -0.01(-5.89%)
Jan 23, 2020 0.1900 0.2020 0.1900 0.2020 25,023 +0.01(+6.32%)
Jan 22, 2020 0.1815 0.2020 0.1799 0.1900 62,429 +0.01(+3.26%)
Jan 21, 2020 0.1760 0.1840 0.1760 0.1840 3,540 +0.02(+9.00%)
Jan 17, 2020 0.1800 0.1800 0.1688 0.1688 3,000 -0.01(-5.17%)
Jan 16, 2020 0.1600 0.1860 0.1500 0.1780 79,538 -0.01(-6.27%)
Jan 15, 2020 0.1580 0.1899 0.1580 0.1899 23,010 +0.05(+38.61%)
Jan 14, 2020 0.1799 0.1799 0.1370 0.1370 2,001 -0.05(-27.78%)
Jan 13, 2020 0.1700 0.1900 0.1692 0.1897 28,613 -0.05(-20.96%)
Jan 10, 2020 0.1781 0.2400 0.1780 0.2400 19,900 +0.04(+20.00%)
Jan 09, 2020 0.2000 0.2000 0.2000 0.2000 3,975 +0.02(+12.30%)
Jan 08, 2020 0.1900 0.2000 0.1781 0.1781 83,024 -0.01(-6.26%)
Jan 07, 2020 0.2700 0.2700 0.1700 0.1900 26,402 -0.06(-22.89%)
Jan 06, 2020 0.2500 0.2500 0.2001 0.2464 6,204 -0.00(-0.65%)
Jan 03, 2020 0.3958 0.3958 0.1692 0.2480 16,400 -0.15(-37.37%)
Jan 02, 2020 0.1850 0.3960 0.1850 0.3960 1,669 +0.22(+119.88%)
Dec 31, 2019 0.1801 0.1801 0.1801 0.1801 200 +0.00(+0.06%)
Dec 30, 2019 0.2003 0.5000 0.1692 0.1800 18,587 -0.14(-43.75%)
Dec 27, 2019 0.3200 0.3200 0.3200 91 +0.00(+0.00%)
Dec 26, 2019 0.3200 0.3200 0.3200 22 +0.00(+0.00%)
Dec 24, 2019 0.3200 0.3200 0.3200 120 +0.00(+0.00%)
Dec 23, 2019 0.3200 0.3200 0.3200 0.3200 488 +0.00(+0.00%)
Dec 20, 2019 0.1102 0.5099 0.1102 0.3200 1,800 +0.21(+190.38%)
Dec 19, 2019 0.1102 0.1102 0.1102 0.1102 114 -0.18(-62.00%)
Dec 18, 2019 0.2900 0.2900 0.2900 0.2900 428 +0.12(+74.59%)
Dec 17, 2019 0.1680 0.1680 0.1661 0.1661 50,085 -0.13(-44.26%)
Dec 16, 2019 0.3100 0.3100 0.2980 0.2980 1,128 -0.07(-19.02%)
Dec 13, 2019 0.3680 0.3680 0.3680 14 +0.00(+0.00%)
Dec 12, 2019 0.3680 0.3680 0.3680 0.3680 1,044 -0.01(-2.65%)
Dec 11, 2019 0.3780 0.3780 0.3780 0.3780 1,003 -0.02(-4.04%)
Dec 10, 2019 0.2100 0.3939 0.2100 0.3939 334 +0.19(+95.00%)
Dec 09, 2019 0.2500 0.2500 0.2020 0.2020 11,797 +0.00(+0.00%)
Dec 06, 2019 0.2020 0.2020 0.2020 0.2020 4,900 -0.12(-37.27%)
Dec 05, 2019 0.3500 0.3500 0.3220 0.3220 25,097 -0.06(-15.26%)
Dec 04, 2019 0.3800 0.3800 0.3800 0.3800 190 -0.01(-3.55%)
Dec 03, 2019 0.3940 0.3940 0.3940 0.3940 186 -0.08(-17.57%)
Dec 02, 2019 0.4780 0.4780 0.4780 6 +0.00(+0.00%)
Nov 29, 2019 0.4780 0.4780 0.4780 0.4780 400 +0.00(+0.42%)
Nov 27, 2019 0.4780 0.4780 0.4699 0.4760 4,400 +0.13(+36.00%)
Nov 26, 2019 0.3500 0.3500 0.3499 0.3500 14,288 +0.22(+177.56%)
Nov 25, 2019 0.4500 0.4500 0.1261 0.1261 1,158 -0.37(-74.78%)
Nov 22, 2019 0.5000 0.5000 0.5000 58 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.5100 0.0980 0.5000 26,037 +0.35(+233.11%)
Nov 20, 2019 0.1501 0.1501 0.1501 1 +0.00(+0.00%)
Nov 19, 2019 0.1501 0.1501 0.1501 0.1501 496 +0.00(+0.00%)
Nov 18, 2019 0.1501 0.1501 0.1501 51 +0.00(+0.00%)
Nov 15, 2019 0.1501 0.1501 0.1501 0.1501 300 +0.05(+50.10%)
Nov 14, 2019 0.1102 0.1102 0.1000 0.1000 558 -0.10(-50.74%)
Nov 13, 2019 0.2030 0.2030 0.2030 70 +0.00(+0.00%)
Nov 12, 2019 0.2030 0.2030 0.2030 16 +0.00(+0.00%)
Nov 11, 2019 0.2000 0.2030 0.2000 0.2030 15,241 +0.00(+1.55%)
Nov 08, 2019 0.1999 0.1999 0.1999 1 +0.00(+0.00%)
Nov 07, 2019 0.1999 0.1999 0.1999 0.1999 1,022 -0.00(-1.04%)
Nov 06, 2019 0.4040 0.4040 0.2000 0.2020 20,152 -0.20(-50.00%)
Nov 05, 2019 0.5170 0.5170 0.4020 0.4040 5,721 -0.11(-21.86%)
Nov 04, 2019 0.5250 0.5250 0.5170 0.5170 3,602 -0.01(-2.45%)
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.