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 30, 2020 0.0170 0.0170 0.0138 0.0150 392,291 -0.00(-18.48%)
Nov 27, 2020 0.0153 0.0184 0.0124 0.0184 443,900 +0.00(+5.75%)
Nov 25, 2020 0.0185 0.0185 0.0150 0.0174 105,500 -0.00(-5.43%)
Nov 24, 2020 0.0170 0.0195 0.0170 0.0184 204,388 -0.00(-5.64%)
Nov 23, 2020 0.0180 0.0200 0.0180 0.0195 203,500 -0.00(-1.02%)
Nov 20, 2020 0.0199 0.0199 0.0188 0.0197 86,100 +0.00(+4.23%)
Nov 19, 2020 0.0196 0.0197 0.0179 0.0189 139,177 +0.00(+18.12%)
Nov 18, 2020 0.0170 0.0170 0.0155 0.0160 254,512 +0.00(+0.00%)
Nov 17, 2020 0.0105 0.0200 0.0093 0.0160 2,569,457 +0.01(+100.00%)
Nov 16, 2020 0.0090 0.0120 0.0080 0.0080 254,104 -0.00(-14.89%)
Nov 13, 2020 0.0120 0.0125 0.0078 0.0094 1,062,800 -0.00(-25.40%)
Nov 12, 2020 0.0153 0.0153 0.0113 0.0126 1,130,153 -0.00(-14.86%)
Nov 11, 2020 0.0148 0.0162 0.0135 0.0148 329,507 +0.00(+2.07%)
Nov 10, 2020 0.0160 0.0173 0.0145 0.0145 81,944 -0.00(-14.20%)
Nov 09, 2020 0.0185 0.0194 0.0161 0.0169 329,176 -0.00(-13.33%)
Nov 06, 2020 0.0195 0.0195 0.0179 0.0195 29,500 -0.00(-2.50%)
Nov 05, 2020 0.0160 0.0200 0.0160 0.0200 70,704 +0.00(+3.09%)
Nov 04, 2020 0.0194 0.0194 0.0194 0.0194 29,001 -0.00(-0.51%)
Nov 03, 2020 0.0195 0.0195 0.0170 0.0195 264,887 +0.00(+3.72%)
Nov 02, 2020 0.0175 0.0188 0.0175 0.0188 2,107 +0.00(+10.59%)
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%)
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.