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 (%)
Feb 28, 2022 0.0018 0.0018 0.0014 0.0016 12,698,120 -0.00(-11.11%)
Feb 25, 2022 0.0018 0.0018 0.0016 0.0018 2,900,922 +0.00(+0.00%)
Feb 24, 2022 0.0017 0.0018 0.0015 0.0018 9,055,099 -0.00(-5.26%)
Feb 23, 2022 0.0020 0.0021 0.0017 0.0019 22,752,926 -0.00(-5.00%)
Feb 22, 2022 0.0023 0.0023 0.0020 0.0020 14,745,935 -0.00(-13.04%)
Feb 18, 2022 0.0023 0 +0.00(+4.55%)
Feb 17, 2022 0.0027 0.0027 0.0022 0.0022 20,574,144 -0.00(-8.33%)
Feb 16, 2022 0.0025 0.0025 0.0022 0.0024 9,905,901 +0.00(+4.35%)
Feb 15, 2022 0.0027 0.0027 0.0022 0.0023 24,801,992 -0.00(-11.54%)
Feb 14, 2022 0.0023 0.0029 0.0022 0.0026 26,336,180 +0.00(+18.18%)
Feb 11, 2022 0.0023 0.0025 0.0022 0.0022 3,755,288 -0.00(-8.33%)
Feb 10, 2022 0.0022 0.0026 0.0022 0.0024 6,147,852 -0.00(-4.00%)
Feb 09, 2022 0.0022 0.0025 0.0021 0.0025 13,481,623 +0.00(+8.70%)
Feb 08, 2022 0.0025 0.0025 0.0022 0.0023 4,633,754 -0.00(-4.17%)
Feb 07, 2022 0.0024 0.0028 0.0023 0.0024 5,869,602 +0.00(+4.35%)
Feb 04, 2022 0.0025 0.0025 0.0021 0.0023 4,742,152 -0.00(-4.17%)
Feb 03, 2022 0.0020 0.0027 0.0024 70,159,368 +0.00(+20.00%)
Feb 02, 2022 0.0024 0.0025 0.0020 0.0020 33,498,432 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0020 0.0022 25,125,720 +0.00(+4.76%)
Jan 31, 2022 0.0021 0.0021 0.0020 0.0021 7,452,408 +0.00(+0.00%)
Jan 28, 2022 0.0025 0.0025 0.0020 0.0021 29,664,566 -0.00(-12.50%)
Jan 27, 2022 0.0023 0.0024 0.0022 0.0024 8,797,933 +0.00(+4.35%)
Jan 26, 2022 0.0028 0.0028 0.0022 0.0023 46,940,520 -0.00(-17.86%)
Jan 25, 2022 0.0025 0.0030 0.0023 0.0028 17,123,028 +0.00(+12.00%)
Jan 24, 2022 0.0026 0.0026 0.0023 0.0025 6,993,491 -0.00(-7.41%)
Jan 21, 2022 0.0029 0.0031 0.0027 0.0027 14,284,809 -0.00(-12.90%)
Jan 20, 2022 0.0032 0.0032 0.0027 0.0031 13,243,405 -0.00(-3.13%)
Jan 19, 2022 0.0030 0.0032 0.0030 0.0032 1,360,945 +0.00(+6.67%)
Jan 18, 2022 0.0029 0.0031 0.0028 0.0030 2,142,498 +0.00(+0.00%)
Jan 14, 2022 0.0030 0 -0.00(-9.09%)
Jan 13, 2022 0.0034 0.0034 0.0030 0.0033 9,057,839 +0.00(+0.00%)
Jan 12, 2022 0.0035 0.0035 0.0030 0.0033 14,444,429 -0.00(-5.71%)
Jan 11, 2022 0.0043 0.0045 0.0029 0.0035 33,940,976 +0.00(+16.67%)
Jan 10, 2022 0.0034 0.0035 0.0029 0.0030 9,836,660 -0.00(-14.29%)
Jan 07, 2022 0.0032 0.0036 0.0031 0.0035 10,780,927 +0.00(+6.06%)
Jan 06, 2022 0.0036 0.0039 0.0031 0.0033 9,783,310 -0.00(-8.33%)
Jan 05, 2022 0.0031 0.0040 0.0031 0.0036 26,110,274 +0.00(+16.13%)
Jan 04, 2022 0.0030 0.0031 0.0027 0.0031 4,468,494 +0.00(+10.71%)
Jan 03, 2022 0.0031 0.0031 0.0028 0.0028 2,689,633 -0.00(-3.45%)
Dec 31, 2021 0.0032 0.0032 0.0028 0.0029 7,415,232 -0.00(-9.38%)
Dec 30, 2021 0.0038 0.0038 0.0026 0.0032 15,059,933 -0.00(-11.11%)
Dec 29, 2021 0.0042 0.0042 0.0031 0.0036 4,508,045 +0.00(+9.09%)
Dec 28, 2021 0.0047 0.0049 0.0032 0.0033 7,302,066 -0.00(-21.43%)
Dec 27, 2021 0.0048 0.0049 0.0040 0.0042 2,481,114 +0.00(+5.00%)
Dec 23, 2021 0.0047 0.0048 0.0034 0.0040 7,289,045 +0.00(+2.56%)
Dec 22, 2021 0.0038 0.0042 0.0038 0.0039 1,701,967 -0.00(-4.88%)
Dec 21, 2021 0.0039 0.0042 0.0038 0.0041 2,093,320 +0.00(+2.50%)
Dec 20, 2021 0.0038 0.0043 0.0038 0.0040 670,700 -0.00(-6.98%)
Dec 17, 2021 0.0041 0.0043 0.0033 0.0043 3,270,959 +0.00(+7.50%)
Dec 16, 2021 0.0041 0.0043 0.0037 0.0040 579,731 -0.00(-2.44%)
Dec 15, 2021 0.0040 0.0042 0.0035 0.0041 2,530,071 +0.00(+10.81%)
Dec 14, 2021 0.0040 0.0042 0.0033 0.0037 2,397,530 -0.00(-2.63%)
Dec 13, 2021 0.0044 0.0046 0.0038 0.0038 2,407,912 -0.00(-13.64%)
Dec 10, 2021 0.0048 0.0048 0.0041 0.0044 2,427,458 -0.00(-4.35%)
Dec 09, 2021 0.0042 0.0048 0.0035 0.0046 6,244,176 +0.00(+9.52%)
Dec 08, 2021 0.0046 0.0046 0.0036 0.0042 1,441,460 -0.00(-2.33%)
Dec 07, 2021 0.0036 0.0046 0.0033 0.0043 14,599,719 +0.00(+34.37%)
Dec 06, 2021 0.0036 0.0036 0.0028 0.0032 7,412,160 -0.00(-15.79%)
Dec 03, 2021 0.0040 0.0040 0.0037 0.0038 1,388,296 -0.00(-11.63%)
Dec 02, 2021 0.0039 0.0043 0.0037 0.0043 2,135,659 +0.00(+4.88%)
Dec 01, 2021 0.0042 0.0046 0.0040 0.0041 4,517,038 -0.00(-6.82%)
Nov 30, 2021 0.0046 0.0048 0.0040 0.0044 6,075,936 -0.00(-4.35%)
Nov 29, 2021 0.0046 0.0050 0.0046 0.0046 831,800 -0.00(-6.12%)
Nov 26, 2021 0.0054 0.0054 0.0043 0.0049 884,400 -0.00(-3.92%)
Nov 24, 2021 0.0044 0.0052 0.0044 0.0051 2,492,024 +0.00(+10.87%)
Nov 23, 2021 0.0043 0.0053 0.0043 0.0046 1,195,461 -0.00(-8.00%)
Nov 22, 2021 0.0048 0.0056 0.0046 0.0050 5,381,680 -0.00(-3.85%)
Nov 19, 2021 0.0050 0.0052 0.0044 0.0052 10,668,958 +0.00(+4.00%)
Nov 18, 2021 0.0045 0.0050 0.0044 0.0050 4,857,416 +0.00(+11.11%)
Nov 17, 2021 0.0045 0.0050 0.0044 0.0045 1,733,898 +0.00(+0.00%)
Nov 16, 2021 0.0044 0.0050 0.0044 0.0045 2,358,697 -0.00(-4.26%)
Nov 15, 2021 0.0044 0.0055 0.0044 0.0047 583,865 -0.00(-14.55%)
Nov 12, 2021 0.0053 0.0055 0.0046 0.0055 3,391,891 +0.00(+14.58%)
Nov 11, 2021 0.0056 0.0056 0.0046 0.0048 6,195,828 -0.00(-12.73%)
Nov 10, 2021 0.0051 0.0059 0.0055 3,585,186 +0.00(+10.00%)
Nov 09, 2021 0.0046 0.0050 0.0046 0.0050 4,163,631 +0.00(+0.00%)
Nov 08, 2021 0.0047 0.0051 0.0046 0.0050 2,733,274 +0.00(+2.04%)
Nov 05, 2021 0.0045 0.0055 0.0045 0.0049 6,885,088 -0.00(-5.77%)
Nov 04, 2021 0.0056 0.0059 0.0043 0.0052 10,392,077 -0.00(-5.45%)
Nov 03, 2021 0.0038 0.0057 0.0037 0.0055 35,729,388 +0.00(+41.03%)
Nov 02, 2021 0.0045 0.0049 0.0038 0.0039 25,639,224 -0.00(-13.33%)
Nov 01, 2021 0.0050 0.0050 0.0050 0.0045 16,890,080 -0.00(-10.00%)
Oct 29, 2021 0.0056 0.0059 0.0045 0.0050 12,485,866 -0.00(-9.09%)
Oct 28, 2021 0.0055 0.0060 0.0054 0.0055 6,770,523 -0.00(-1.79%)
Oct 27, 2021 0.0052 0.0063 0.0055 0.0056 8,747,085 -0.00(-5.08%)
Oct 26, 2021 0.0057 0.0059 7,754,875 +0.00(+3.51%)
Oct 25, 2021 0.0062 0.0062 0.0053 0.0057 30,898,734 -0.00(-10.94%)
Oct 22, 2021 0.0064 0.0068 0.0062 0.0064 9,081,615 -0.00(-5.88%)
Oct 21, 2021 0.0065 0.0069 0.0063 0.0068 5,955,813 +0.00(+4.62%)
Oct 20, 2021 0.0073 0.0073 0.0064 0.0065 7,114,998 -0.00(-2.99%)
Oct 19, 2021 0.0065 0.0067 0.0063 0.0067 8,712,333 +0.00(+1.52%)
Oct 18, 2021 0.0068 0.0074 0.0065 0.0066 15,570,900 -0.00(-5.71%)
Oct 15, 2021 0.0075 0.0075 0.0067 0.0070 9,811,879 -0.00(-6.67%)
Oct 14, 2021 0.0080 0.0082 0.0072 0.0075 8,433,306 -0.00(-3.85%)
Oct 13, 2021 0.0072 0.0082 0.0068 0.0078 34,251,216 +0.00(+11.43%)
Oct 12, 2021 0.0072 0.0072 0.0067 0.0070 15,265,509 +0.00(+2.94%)
Oct 11, 2021 0.0067 0.0072 0.0066 0.0068 3,814,607 +0.00(+1.49%)
Oct 08, 2021 0.0066 0.0069 0.0065 0.0067 6,603,410 +0.00(+0.00%)
Oct 07, 2021 0.0072 0.0072 0.0066 0.0067 13,912,539 -0.00(-5.63%)
Oct 06, 2021 0.0072 0.0073 0.0069 0.0071 3,056,165 -0.00(-1.39%)
Oct 05, 2021 0.0072 0.0074 0.0068 0.0072 11,803,401 -0.00(-1.37%)
Oct 04, 2021 0.0079 0.0083 0.0072 0.0073 11,510,181 -0.00(-7.59%)
Oct 01, 2021 0.0082 0.0082 0.0074 0.0079 12,595,319 -0.00(-1.25%)
Sep 30, 2021 0.0084 0.0086 0.0072 0.0080 21,670,052 -0.00(-8.05%)
Sep 29, 2021 0.0094 0.0094 0.0075 0.0087 28,477,542 +0.00(+1.16%)
Sep 28, 2021 0.0095 0.0109 0.0083 0.0086 24,287,840 -0.00(-11.34%)
Sep 27, 2021 0.0092 0.0127 0.0087 0.0097 79,725,056 +0.00(+14.12%)
Sep 24, 2021 0.0070 0.0085 0.0068 0.0085 48,182,676 +0.00(+26.87%)
Sep 23, 2021 0.0070 0.0078 0.0064 0.0067 40,829,552 -0.00(-4.29%)
Sep 22, 2021 0.0067 0.0077 0.0064 0.0070 22,732,866 +0.00(+6.06%)
Sep 21, 2021 0.0068 0.0070 0.0063 0.0066 3,253,261 +0.00(+0.00%)
Sep 20, 2021 0.0075 0.0075 0.0061 0.0066 16,436,026 -0.00(-12.00%)
Sep 17, 2021 0.0078 0.0080 0.0070 0.0075 3,902,811 -0.00(-3.85%)
Sep 16, 2021 0.0075 0.0078 0.0070 0.0078 5,960,903 +0.00(+5.41%)
Sep 15, 2021 0.0079 0.0079 0.0074 0.0074 10,543,637 -0.00(-5.13%)
Sep 14, 2021 0.0084 0.0084 0.0076 0.0078 10,133,069 -0.00(-3.70%)
Sep 13, 2021 0.0080 0.0084 0.0076 0.0081 3,388,298 +0.00(+3.85%)
Sep 10, 2021 0.0083 0.0084 0.0076 0.0078 4,969,976 +0.00(+0.00%)
Sep 09, 2021 0.0081 0.0082 0.0077 0.0078 5,142,073 -0.00(-3.70%)
Sep 08, 2021 0.0085 0.0085 0.0080 0.0081 7,553,510 -0.00(-2.41%)
Sep 07, 2021 0.0087 0.0087 0.0080 0.0083 14,919,914 -0.00(-1.19%)
Sep 03, 2021 0.0084 0.0094 0.0079 0.0084 24,135,110 -0.00(-2.33%)
Sep 02, 2021 0.0106 0.0110 0.0082 0.0086 38,558,364 -0.00(-21.82%)
Sep 01, 2021 0.0139 0.0139 0.0102 0.0110 21,997,542 -0.00(-16.03%)
Aug 31, 2021 0.0110 0.0148 0.0100 0.0131 50,740,900 +0.00(+31.00%)
Aug 30, 2021 0.0080 0.0115 0.0079 0.0100 28,263,768 +0.00(+25.00%)
Aug 27, 2021 0.0082 0.0089 0.0079 0.0080 10,197,671 -0.00(-4.76%)
Aug 26, 2021 0.0082 0.0085 0.0079 0.0084 23,053,652 +0.00(+2.44%)
Aug 25, 2021 0.0088 0.0090 0.0082 0.0082 2,872,067 -0.00(-1.20%)
Aug 24, 2021 0.0092 0.0095 0.0082 0.0083 7,801,274 -0.00(-1.19%)
Aug 23, 2021 0.0083 0.0095 0.0083 0.0084 21,012,360 -0.00(-1.18%)
Aug 20, 2021 0.0077 0.0099 0.0075 0.0085 25,780,772 +0.00(+8.97%)
Aug 19, 2021 0.0078 0.0079 0.0070 0.0078 11,009,341 +0.00(+5.41%)
Aug 18, 2021 0.0077 0.0080 0.0070 0.0074 9,807,574 -0.00(-3.90%)
Aug 17, 2021 0.0083 0.0085 0.0075 0.0077 7,968,734 -0.00(-8.33%)
Aug 16, 2021 0.0085 0.0089 0.0083 0.0084 7,701,175 -0.00(-1.18%)
Aug 13, 2021 0.0090 0.0092 0.0082 0.0085 10,317,797 -0.00(-8.60%)
Aug 12, 2021 0.0110 0.0110 0.0090 0.0093 6,993,481 -0.00(-3.12%)
Aug 11, 2021 0.0180 0.0180 0.0093 0.0096 42,719,188 -0.00(-23.20%)
Aug 10, 2021 0.0140 0.0160 0.0125 0.0125 25,635,448 +0.00(+11.61%)
Aug 09, 2021 0.0079 0.0121 0.0075 0.0112 34,386,368 +0.00(+41.77%)
Aug 06, 2021 0.0086 0.0089 0.0076 0.0079 6,773,901 -0.00(-4.82%)
Aug 05, 2021 0.0094 0.0098 0.0083 0.0083 15,049,456 -0.00(-9.78%)
Aug 04, 2021 0.0095 0.0096 0.0091 0.0092 292,991 -0.00(-2.13%)
Aug 03, 2021 0.0100 0.0100 0.0090 0.0094 1,204,674 -0.00(-6.93%)
Aug 02, 2021 0.0105 0.0117 0.0092 0.0101 1,159,314 -0.00(-2.88%)
Jul 30, 2021 0.0119 0.0119 0.0092 0.0104 2,755,359 -0.00(-6.31%)
Jul 29, 2021 0.0117 0.0120 0.0101 0.0111 6,743,223 -0.00(-5.13%)
Jul 28, 2021 0.0094 0.0150 0.0086 0.0117 30,669,522 +0.00(+24.47%)
Jul 27, 2021 0.0091 0.0101 0.0090 0.0094 936,543 +0.00(+3.30%)
Jul 26, 2021 0.0098 0.0100 0.0089 0.0091 3,172,433 -0.00(-4.21%)
Jul 23, 2021 0.0099 0.0100 0.0094 0.0095 1,603,064 +0.00(+1.06%)
Jul 22, 2021 0.0092 0.0098 0.0091 0.0094 1,232,244 +0.00(+1.08%)
Jul 21, 2021 0.0090 0.0093 0.0090 0.0093 777,947 +0.00(+1.09%)
Jul 20, 2021 0.0089 0.0093 0.0089 0.0092 3,466,057 +0.00(+5.75%)
Jul 19, 2021 0.0090 0.0091 0.0087 0.0087 443,669 -0.00(-1.14%)
Jul 16, 2021 0.0087 0.0093 0.0087 0.0088 1,014,534 -0.00(-1.12%)
Jul 15, 2021 0.0087 0.0090 0.0087 0.0089 686,567 -0.00(-1.11%)
Jul 14, 2021 0.0090 0.0093 0.0084 0.0090 1,882,872 +0.00(+0.00%)
Jul 13, 2021 0.0097 0.0100 0.0083 0.0090 13,698,141 -0.00(-2.17%)
Jul 12, 2021 0.0100 0.0102 0.0092 0.0092 1,723,867 -0.00(-4.17%)
Jul 09, 2021 0.0103 0.0103 0.0095 0.0096 1,940,544 -0.00(-4.00%)
Jul 08, 2021 0.0103 0.0103 0.0095 0.0100 2,877,429 -0.00(-2.91%)
Jul 07, 2021 0.0104 0.0107 0.0101 0.0103 2,662,900 -0.00(-2.83%)
Jul 06, 2021 0.0106 0.0113 0.0102 0.0106 959,956 -0.00(-0.93%)
Jul 02, 2021 0.0102 0.0107 0.0102 0.0107 1,306,732 +0.00(+4.90%)
Jul 01, 2021 0.0105 0.0111 0.0102 0.0102 2,442,080 +0.00(+0.99%)
Jun 30, 2021 0.0104 0.0104 0.0101 0.0101 436,817 +0.00(+1.00%)
Jun 29, 2021 0.0105 0.0105 0.0091 0.0100 4,889,293 -0.00(-0.99%)
Jun 28, 2021 0.0115 0.0115 0.0097 0.0101 9,861,625 -0.00(-6.48%)
Jun 25, 2021 0.0109 0.0110 0.0098 0.0108 11,410,496 +0.00(+8.00%)
Jun 24, 2021 0.0125 0.0129 0.0099 0.0100 6,033,111 -0.00(-13.79%)
Jun 23, 2021 0.0119 0.0120 0.0098 0.0116 10,066,983 -0.00(-2.52%)
Jun 22, 2021 0.0124 0.0126 0.0110 0.0119 4,972,959 -0.00(-3.25%)
Jun 21, 2021 0.0125 0.0134 0.0120 0.0123 4,927,452 -0.00(-5.38%)
Jun 18, 2021 0.0140 0.0150 0.0124 0.0130 4,159,132 -0.00(-0.76%)
Jun 17, 2021 0.0150 0.0160 0.0131 0.0131 1,732,785 -0.00(-10.27%)
Jun 16, 2021 0.0160 0.0160 0.0141 0.0146 1,690,970 -0.00(-2.67%)
Jun 15, 2021 0.0141 0.0155 0.0141 0.0150 604,585 +0.00(+0.00%)
Jun 14, 2021 0.0130 0.0150 0.0130 0.0150 638,426 +0.00(+11.11%)
Jun 11, 2021 0.0153 0.0153 0.0135 0.0135 663,064 -0.00(-9.40%)
Jun 10, 2021 0.0157 0.0157 0.0144 0.0149 525,768 -0.00(-3.87%)
Jun 09, 2021 0.0144 0.0169 0.0132 0.0155 869,085 +0.00(+1.97%)
Jun 08, 2021 0.0156 0.0156 0.0129 0.0152 2,433,650 +0.00(+16.92%)
Jun 07, 2021 0.0153 0.0153 0.0130 0.0130 2,047,922 -0.00(-0.76%)
Jun 04, 2021 0.0130 0.0147 0.0129 0.0131 964,369 +0.00(+1.55%)
Jun 03, 2021 0.0150 0.0154 0.0117 0.0129 3,283,226 -0.00(-7.86%)
Jun 02, 2021 0.0111 0.0170 0.0111 0.0140 4,335,726 +0.00(+14.75%)
Jun 01, 2021 0.0124 0.0127 0.0111 0.0122 765,722 +0.00(+1.67%)
May 28, 2021 0.0121 0.0127 0.0114 0.0120 1,873,342 +0.00(+0.00%)
May 27, 2021 0.0125 0.0130 0.0113 0.0120 9,971,927 -0.00(-3.23%)
May 26, 2021 0.0138 0.0138 0.0121 0.0124 8,613,497 -0.00(-4.62%)
May 25, 2021 0.0148 0.0148 0.0126 0.0130 4,564,459 -0.00(-10.96%)
May 24, 2021 0.0148 0.0150 0.0130 0.0146 1,600,661 -0.00(-5.19%)
May 21, 2021 0.0152 0.0160 0.0143 0.0154 3,424,247 +0.00(+0.65%)
May 20, 2021 0.0169 0.0171 0.0152 0.0153 6,651,668 -0.00(-7.27%)
May 19, 2021 0.0165 0.0177 0.0165 0.0165 274,406 +0.00(+0.00%)
May 18, 2021 0.0172 0.0188 0.0165 0.0165 1,181,601 -0.00(-4.62%)
May 17, 2021 0.0190 0.0190 0.0166 0.0173 321,442 +0.00(+0.58%)
May 14, 2021 0.0195 0.0195 0.0168 0.0172 612,334 +0.00(+2.99%)
May 13, 2021 0.0185 0.0190 0.0167 0.0167 297,013 -0.00(-6.18%)
May 12, 2021 0.0175 0.0194 0.0166 0.0178 1,225,824 +0.00(+2.89%)
May 11, 2021 0.0179 0.0182 0.0166 0.0173 809,556 -0.00(-4.95%)
May 10, 2021 0.0183 0.0189 0.0171 0.0182 1,071,434 +0.00(+0.55%)
May 07, 2021 0.0190 0.0190 0.0180 0.0181 175,216 +0.00(+0.56%)
May 06, 2021 0.0183 0.0200 0.0170 0.0180 1,885,057 -0.00(-9.55%)
May 05, 2021 0.0191 0.0199 0.0175 0.0199 824,209 +0.00(+4.74%)
May 04, 2021 0.0209 0.0209 0.0175 0.0190 540,355 +0.00(+0.00%)
May 03, 2021 0.0185 0.0195 0.0175 0.0190 1,156,106 +0.00(+1.06%)
Apr 30, 2021 0.0183 0.0196 0.0182 0.0188 761,300 +0.00(+2.73%)
Apr 29, 2021 0.0185 0.0199 0.0179 0.0183 1,532,637 -0.00(-8.04%)
Apr 28, 2021 0.0204 0.0209 0.0196 0.0199 375,180 +0.00(+0.00%)
Apr 27, 2021 0.0205 0.0209 0.0195 0.0199 536,268 +0.00(+5.85%)
Apr 26, 2021 0.0200 0.0200 0.0186 0.0188 869,589 -0.00(-4.57%)
Apr 23, 2021 0.0205 0.0205 0.0188 0.0197 769,700 -0.00(-1.99%)
Apr 22, 2021 0.0190 0.0210 0.0188 0.0201 1,068,878 +0.00(+5.79%)
Apr 21, 2021 0.0198 0.0228 0.0180 0.0190 1,682,635 +0.00(+3.26%)
Apr 20, 2021 0.0190 0.0198 0.0172 0.0184 2,297,618 +0.00(+0.55%)
Apr 19, 2021 0.0182 0.0272 0.0180 0.0183 2,121,145 -0.00(-5.18%)
Apr 16, 2021 0.0220 0.0260 0.0175 0.0193 7,218,500 -0.00(-11.87%)
Apr 15, 2021 0.0269 0.0269 0.0205 0.0219 5,373,837 -0.00(-6.41%)
Apr 14, 2021 0.0299 0.0348 0.0221 0.0234 20,079,422 +0.00(+6.36%)
Apr 13, 2021 0.0219 0.0238 0.0210 0.0220 1,132,481 +0.00(+3.77%)
Apr 12, 2021 0.0218 0.0219 0.0197 0.0212 1,313,463 +0.00(+4.43%)
Apr 09, 2021 0.0217 0.0220 0.0200 0.0203 2,776,700 -0.00(-6.88%)
Apr 08, 2021 0.0218 0.0224 0.0200 0.0218 1,336,407 +0.00(+3.81%)
Apr 07, 2021 0.0219 0.0264 0.0195 0.0210 4,842,053 +0.00(+5.00%)
Apr 06, 2021 0.0272 0.0274 0.0198 0.0200 2,681,304 -0.00(-4.76%)
Apr 05, 2021 0.0205 0.0262 0.0200 0.0210 1,709,745 +0.00(+0.48%)
Apr 01, 2021 0.0220 0.0220 0.0191 0.0209 4,101,800 -0.00(-8.73%)
Mar 31, 2021 0.0211 0.0287 0.0200 0.0229 2,869,506 -0.00(-4.58%)
Mar 30, 2021 0.0248 0.0300 0.0227 0.0240 8,371,465 +0.00(+8.11%)
Mar 29, 2021 0.0209 0.0245 0.0207 0.0222 2,625,449 +0.00(+1.83%)
Mar 26, 2021 0.0200 0.0230 0.0190 0.0218 1,596,800 +0.00(+13.54%)
Mar 25, 2021 0.0210 0.0210 0.0180 0.0192 5,108,907 -0.00(-7.25%)
Mar 24, 2021 0.0253 0.0253 0.0200 0.0207 4,796,512 -0.00(-10.00%)
Mar 23, 2021 0.0284 0.0295 0.0222 0.0230 4,434,806 -0.00(-11.88%)
Mar 22, 2021 0.0300 0.0308 0.0253 0.0261 4,040,355 -0.00(-9.06%)
Mar 19, 2021 0.0389 0.0417 0.0280 0.0287 11,603,500 -0.01(-26.22%)
Mar 18, 2021 0.0400 0.0450 0.0328 0.0389 22,799,184 +0.01(+18.60%)
Mar 17, 2021 0.0181 0.0599 0.0162 0.0328 67,369,728 +0.02(+101.23%)
Mar 16, 2021 0.0171 0.0180 0.0162 0.0163 1,560,632 -0.00(-4.12%)
Mar 15, 2021 0.0172 0.0180 0.0160 0.0170 2,283,867 +0.00(+0.00%)
Mar 12, 2021 0.0180 0.0188 0.0165 0.0170 3,116,700 -0.00(-5.56%)
Mar 11, 2021 0.0180 0.0192 0.0173 0.0180 4,578,434 +0.00(+1.12%)
Mar 10, 2021 0.0186 0.0195 0.0175 0.0178 1,832,669 -0.00(-6.32%)
Mar 09, 2021 0.0173 0.0265 0.0173 0.0190 5,288,254 +0.00(+2.70%)
Mar 08, 2021 0.0195 0.0195 0.0170 0.0185 3,684,080 -0.00(-7.04%)
Mar 05, 2021 0.0200 0.0200 0.0161 0.0199 715,500 +0.00(+11.17%)
Mar 04, 2021 0.0237 0.0239 0.0163 0.0179 7,481,300 -0.01(-27.53%)
Mar 03, 2021 0.0260 0.0296 0.0240 0.0247 2,164,309 -0.00(-5.00%)
Mar 02, 2021 0.0320 0.0340 0.0246 0.0260 4,511,841 -0.01(-17.20%)
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.