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 (%)
Mar 31, 2017 0.0012 0.0012 0.0010 0.0011 14,366,852 -0.00(-8.33%)
Mar 30, 2017 0.0012 0.0012 0.0010 0.0012 38,062,088 +0.00(+0.00%)
Mar 29, 2017 0.0013 0.0013 0.0010 0.0012 31,993,120 -0.00(-7.69%)
Mar 28, 2017 0.0013 0.0014 0.0011 0.0013 29,656,188 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0011 0.0012 29,819,384 +0.00(+0.00%)
Mar 24, 2017 0.0013 0.0014 0.0011 0.0012 54,576,972 -0.00(-7.69%)
Mar 23, 2017 0.0011 0.0015 0.0011 0.0013 116,625,800 +0.00(+18.18%)
Mar 22, 2017 0.0010 0.0011 0.0010 0.0011 3,987,725 +0.00(+10.00%)
Mar 21, 2017 0.0011 0.0012 0.0010 0.0010 4,655,682 -0.00(-9.09%)
Mar 20, 2017 0.0011 0.0012 0.0010 0.0011 9,614,401 +0.00(+0.00%)
Mar 17, 2017 0.0011 0.0011 0.0010 0.0011 1,621,613 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0011 6,516,620 +0.00(+0.00%)
Mar 15, 2017 0.0011 0.0013 0.0010 0.0011 67,399,864 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0011 0.0011 4,690,361 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0011 0.0011 5,653,043 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0010 0.0011 16,722,349 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0013 0.0010 0.0011 36,112,644 -0.00(-8.33%)
Mar 08, 2017 0.0015 0.0015 0.0012 0.0012 34,145,392 -0.00(-14.29%)
Mar 07, 2017 0.0014 0.0015 0.0013 0.0014 5,944,704 +0.00(+7.69%)
Mar 06, 2017 0.0015 0.0015 0.0012 0.0013 9,629,604 -0.00(-13.33%)
Mar 03, 2017 0.0015 0.0015 0.0013 0.0015 3,722,761 +0.00(+7.14%)
Mar 02, 2017 0.0013 0.0015 0.0013 0.0014 10,917,293 +0.00(+0.00%)
Mar 01, 2017 0.0014 0.0014 0.0013 0.0014 5,089,438 +0.00(+0.00%)
Feb 28, 2017 0.0014 0.0015 0.0014 0.0014 10,260,151 +0.00(+0.00%)
Feb 27, 2017 0.0015 0.0016 0.0014 0.0014 4,137,150 -0.00(-6.67%)
Feb 24, 2017 0.0014 0.0016 0.0014 0.0015 3,121,652 +0.00(+7.14%)
Feb 23, 2017 0.0016 0.0016 0.0014 0.0014 12,888,042 -0.00(-6.67%)
Feb 22, 2017 0.0015 0.0016 0.0014 0.0015 7,629,866 +0.00(+0.00%)
Feb 21, 2017 0.0014 0.0016 0.0014 0.0015 11,114,716 +0.00(+5.63%)
Feb 17, 2017 0.0014 0.0014 0.0014 0 -0.00(-11.25%)
Feb 16, 2017 0.0017 0.0017 0.0015 0.0016 10,525,390 -0.00(-5.88%)
Feb 15, 2017 0.0018 0.0019 0.0016 0.0017 16,194,389 -0.00(-5.56%)
Feb 14, 2017 0.0016 0.0020 0.0016 0.0018 55,150,960 +0.00(+20.00%)
Feb 13, 2017 0.0016 0.0017 0.0015 0.0015 12,931,839 -0.00(-11.76%)
Feb 10, 2017 0.0017 0.0017 0.0015 0.0017 6,577,363 +0.00(+0.00%)
Feb 09, 2017 0.0019 0.0019 0.0016 0.0017 4,044,120 -0.00(-5.56%)
Feb 08, 2017 0.0019 0.0019 0.0017 0.0018 2,434,144 -0.00(-5.26%)
Feb 07, 2017 0.0018 0.0019 0.0017 0.0019 2,030,088 +0.00(+0.00%)
Feb 06, 2017 0.0018 0.0019 0.0017 0.0019 3,680,317 +0.00(+5.56%)
Feb 03, 2017 0.0019 0.0019 0.0018 0.0018 5,691,826 +0.00(+0.00%)
Feb 02, 2017 0.0017 0.0019 0.0017 0.0018 6,171,368 +0.00(+5.88%)
Feb 01, 2017 0.0019 0.0019 0.0017 0.0017 4,904,235 -0.00(-5.56%)
Jan 31, 2017 0.0018 0.0019 0.0016 0.0018 16,515,459 -0.00(-5.26%)
Jan 30, 2017 0.0018 0.0023 0.0016 0.0019 14,554,509 -0.00(-5.00%)
Jan 27, 2017 0.0030 0.0030 0.0018 0.0020 12,431,485 +0.00(+0.00%)
Jan 26, 2017 0.0018 0.0021 0.0018 0.0020 7,771,157 +0.00(+11.11%)
Jan 25, 2017 0.0018 0.0020 0.0017 0.0018 15,200,796 +0.00(+2.86%)
Jan 24, 2017 0.0019 0.0019 0.0016 0.0018 25,783,456 +0.00(+2.94%)
Jan 23, 2017 0.0022 0.0022 0.0016 0.0017 13,627,795 -0.00(-19.05%)
Jan 20, 2017 0.0021 0.0024 0.0020 0.0021 8,582,970 +0.00(+0.00%)
Jan 19, 2017 0.0026 0.0026 0.0021 0.0021 35,072,364 -0.00(-16.00%)
Jan 18, 2017 0.0029 0.0029 0.0024 0.0025 21,029,172 +0.00(+0.00%)
Jan 17, 2017 0.0027 0.0028 0.0025 0.0025 15,058,666 +0.00(+0.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Jan 12, 2017 0.0022 0.0024 0.0022 0.0023 7,171,082 +0.00(+4.55%)
Jan 11, 2017 0.0024 0.0024 0.0021 0.0022 5,119,883 -0.00(-4.35%)
Jan 10, 2017 0.0024 0.0025 0.0022 0.0023 19,434,756 -0.00(-4.17%)
Jan 09, 2017 0.0027 0.0027 0.0023 0.0024 22,298,444 +0.00(+0.00%)
Jan 06, 2017 0.0024 0.0028 0.0022 0.0024 32,661,690 +0.00(+4.35%)
Jan 05, 2017 0.0021 0.0025 0.0021 0.0023 31,459,248 +0.00(+4.55%)
Jan 04, 2017 0.0020 0.0029 0.0020 0.0022 69,556,688 +0.00(+4.76%)
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.