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 (%)
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%)
Nov 01, 2019 0.5250 0.5400 0.5200 0.5300 3,600 +0.01(+2.51%)
Oct 31, 2019 0.5700 0.5700 0.5170 0.5170 2,397 -0.06(-10.09%)
Oct 30, 2019 0.5750 0.5750 0.5750 1 +0.00(+0.00%)
Oct 29, 2019 0.5750 0.9290 0.5750 0.5750 535 +0.01(+0.88%)
Oct 28, 2019 0.5700 0.5700 0.5700 13 +0.00(+0.00%)
Oct 25, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.03(-5.00%)
Oct 24, 2019 0.6000 0.6000 0.6000 9 +0.00(+0.00%)
Oct 23, 2019 0.6500 0.6500 0.6000 0.6000 4,006 -0.05(-7.69%)
Oct 22, 2019 0.6500 0.6500 0.6500 64 +0.00(+0.00%)
Oct 21, 2019 0.6200 0.9500 0.6000 0.6500 5,595 +0.05(+8.33%)
Oct 18, 2019 0.6000 0.6000 0.6000 14 +0.00(+0.00%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 249 +0.00(+0.00%)
Oct 16, 2019 0.8500 0.8500 0.6000 0.6000 2,647 -0.02(-3.23%)
Oct 15, 2019 0.5508 0.6200 0.5508 0.6200 3,228 +0.07(+12.73%)
Oct 14, 2019 0.6000 0.6000 0.5500 0.5500 1,399 -0.05(-8.33%)
Oct 11, 2019 0.2326 0.6000 0.2326 0.6000 4,100 +0.15(+33.30%)
Oct 10, 2019 0.6500 0.6500 0.4501 0.4501 13,886 -0.20(-30.75%)
Oct 09, 2019 0.6500 0.6500 0.6500 16 +0.00(+0.00%)
Oct 08, 2019 0.9899 0.9899 0.6500 0.6500 5,820 -0.04(-6.20%)
Oct 07, 2019 0.6930 0.9400 0.6600 0.6930 10,496 +0.09(+15.50%)
Oct 04, 2019 0.6000 0.6900 0.6000 0.6000 5,600 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.6930 0.5500 0.6000 3,771 +0.19(+48.15%)
Oct 02, 2019 0.5100 0.5100 0.3500 0.4050 4,662 -0.02(-4.71%)
Oct 01, 2019 0.5100 0.5100 0.3000 0.4250 1,745 +0.12(+41.67%)
Sep 30, 2019 0.5100 0.5100 0.3000 0.3000 10,114 +0.10(+50.00%)
Sep 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Sep 26, 2019 0.2000 0.2465 0.1500 0.2100 3,102 -0.04(-16.00%)
Sep 25, 2019 0.2600 0.2600 0.2500 0.2500 534 +0.25(+249900.00%)
Aug 27, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 26, 2019 0.0001 0.0001 0.0001 0.0001 8,000 +0.00(+0.00%)
Aug 23, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Aug 22, 2019 0.0001 0.0001 0.0001 0.0001 1,800,000 +0.00(+0.00%)
Aug 21, 2019 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+0.00%)
Aug 20, 2019 0.0001 0.0001 0.0001 0.0001 1,270,002 +0.00(+0.00%)
Aug 19, 2019 0.0001 0.0001 0.0001 0.0001 338,037 +0.00(+0.00%)
Aug 16, 2019 0.0001 0.0001 0.0001 0.0001 939,200 +0.00(+0.00%)
Aug 13, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 12, 2019 0.0001 0.0001 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
Jul 29, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 26, 2019 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jul 23, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 22, 2019 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Jul 17, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 16, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Jul 11, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 10, 2019 0.0001 0.0001 0.0001 0.0001 3,133,099 +0.00(+0.00%)
Jul 09, 2019 0.0001 0.0001 0.0001 0.0001 493,265 +0.00(+0.00%)
Jul 08, 2019 0.0001 0.0001 0.0001 0.0001 13,450,000 +0.00(+0.00%)
Jul 03, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 24, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 19, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 14, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 10, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 06, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 05, 2019 0.0001 0.0001 0.0001 0.0001 10,200 +0.00(+0.00%)
Jun 04, 2019 0.0001 0.0001 0.0001 0.0001 4,000,000 +0.00(+0.00%)
May 30, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 21, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 20, 2019 0.0001 0.0001 0.0001 0.0001 9,950,000 +0.00(+0.00%)
May 17, 2019 0.0001 0.0001 0.0001 0.0001 58,000 +0.00(+0.00%)
May 16, 2019 0.0001 0.0001 0.0001 0.0001 1,717,103 +0.00(+0.00%)
May 15, 2019 0.0001 0.0001 0.0001 0.0001 2,059,363 +0.00(+0.00%)
May 14, 2019 0.0001 0.0001 0.0001 0.0001 1,450,000 +0.00(+0.00%)
May 13, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
May 10, 2019 0.0001 0.0001 0.0001 0.0001 2,630,000 +0.00(+0.00%)
May 09, 2019 0.0001 0.0001 0.0001 0.0001 1,330,000 +0.00(+0.00%)
May 07, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 26, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 25, 2019 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
Apr 17, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 15, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 11, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 09, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 08, 2019 0.0001 0.0001 0.0001 0.0001 3,500,000 +0.00(+0.00%)
Apr 05, 2019 0.0001 0.0001 0.0001 0.0001 1,600,000 +0.00(+0.00%)
Apr 04, 2019 0.0001 0.0001 0.0001 0.0001 1,150,000 +0.00(+0.00%)
Apr 02, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 29, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 28, 2019 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+0.00%)
Mar 27, 2019 0.0001 0.0001 0.0001 0.0001 25,000 +0.00(+0.00%)
Mar 21, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 20, 2019 0.0001 0.0001 0.0001 0.0001 1,759,001 +0.00(+0.00%)
Mar 19, 2019 0.0001 0.0001 0.0001 0.0001 3,839,751 +0.00(+0.00%)
Mar 18, 2019 0.0001 0.0001 0.0001 0.0001 7,110,949 +0.00(+0.00%)
Mar 15, 2019 0.0001 0.0001 0.0001 0.0001 30,000 +0.00(+0.00%)
Mar 13, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 12, 2019 0.0001 0.0002 0.0001 0.0001 6,105,500 +0.00(+0.00%)
Mar 11, 2019 0.0001 0.0001 0.0001 0.0001 9,600 +0.00(+0.00%)
Mar 08, 2019 0.0001 0.0001 0.0001 0.0001 2,200,000 +0.00(+0.00%)
Mar 06, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 05, 2019 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 04, 2019 0.0001 0.0001 0.0001 0.0001 540,000 +0.00(+0.00%)
Mar 01, 2019 0.0002 0.0002 0.0001 0.0001 1,010,000 +0.00(+0.00%)
Feb 27, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 25, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 22, 2019 0.0001 0.0001 0.0001 0.0001 7,400,000 +0.00(+0.00%)
Feb 20, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 19, 2019 0.0001 0.0001 0.0001 0.0001 9,440,003 +0.00(+0.00%)
Feb 15, 2019 0.0001 0.0001 0.0001 0.0001 6,114,200 +0.00(+0.00%)
Feb 14, 2019 0.0001 0.0001 0.0001 0.0001 8,623,064 +0.00(+0.00%)
Feb 13, 2019 0.0001 0.0001 0.0001 0.0001 6,657,101 +0.00(+0.00%)
Feb 12, 2019 0.0001 0.0002 0.0001 0.0001 44,141,708 +0.00(+0.00%)
Feb 11, 2019 0.0001 0.0002 0.0001 0.0001 105,029,912 +0.00(+0.00%)
Feb 08, 2019 0.0001 0.0001 0.0001 0.0001 20,162,200 +0.00(+0.00%)
Feb 05, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 04, 2019 0.0001 0.0001 0.0001 0.0001 4,449,999 +0.00(+0.00%)
Feb 01, 2019 0.0001 0.0001 0.0001 0.0001 17,059,900 +0.00(+0.00%)
Jan 31, 2019 0.0001 0.0001 0.0001 0.0001 358 +0.00(+0.00%)
Jan 30, 2019 0.0001 0.0001 0.0001 0.0001 3,349,999 +0.00(+0.00%)
Jan 29, 2019 0.0001 0.0001 0.0001 0.0001 4,009,966 +0.00(+0.00%)
Jan 28, 2019 0.0001 0.0001 0.0001 0.0001 16,245,000 +0.00(+0.00%)
Jan 25, 2019 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Jan 24, 2019 0.0001 0.0001 0.0001 0.0001 1,940,003 +0.00(+0.00%)
Jan 23, 2019 0.0001 0.0001 0.0001 0.0001 27,745,894 +0.00(+0.00%)
Jan 22, 2019 0.0001 0.0001 0.0001 0.0001 312,906,112 +0.00(+0.00%)
Jan 18, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jan 17, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Jan 16, 2019 0.0001 0.0001 0.0001 0.0001 4,999,995 +0.00(+0.00%)
Jan 15, 2019 0.0001 0.0001 0.0001 0.0001 10,120,000 +0.00(+0.00%)
Jan 14, 2019 0.0001 0.0001 0.0001 1,777,715 +0.00(+0.00%)
Jan 11, 2019 0.0001 0.0001 0.0001 0.0001 7,749,900 +0.00(+0.00%)
Jan 07, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 04, 2019 0.0001 0.0001 0.0001 0.0001 76,900 +0.00(+0.00%)
Jan 02, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 31, 2018 0.0001 0.0001 0.0001 0.0001 4,659,900 +0.00(+0.00%)
Dec 28, 2018 0.0001 0.0010 0.0001 0.0001 6,716,500 +0.00(+0.00%)
Dec 27, 2018 0.0001 0.0001 0.0001 0.0001 3,350,006 +0.00(+0.00%)
Dec 26, 2018 0.0001 0.0001 0.0001 0.0001 750,011 +0.00(+0.00%)
Dec 20, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 18, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 17, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Dec 13, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 12, 2018 0.0001 0.0001 0.0001 6 +0.00(+0.00%)
Dec 06, 2018 0.0001 0.0001 0.0001 0 +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.