Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fandifi Technology Corp (OP: FDMSF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 30, 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 (%)
May 29, 2018 0.0986 0.0986 0.0986 0 -0.00(-3.43%)
May 25, 2018 0.1021 0.1021 0.1021 0 -0.01(-6.07%)
May 24, 2018 0.1104 0.1105 0.1087 0.1087 23,300 -0.00(-0.46%)
May 23, 2018 0.1092 0.1092 0.1092 0.1092 15,000 +0.02(+22.42%)
May 18, 2018 0.0892 0.0892 0.0892 0 -0.02(-15.53%)
May 17, 2018 0.1074 0.1134 0.0956 0.1056 14,500 -0.02(-14.15%)
May 16, 2018 0.1210 0.1302 0.1210 0.1230 22,801 +0.02(+19.53%)
May 15, 2018 0.1155 0.1173 0.1028 0.1029 10,500 +0.02(+24.13%)
May 07, 2018 0.0829 0.0829 0.0829 0 +0.01(+16.76%)
May 04, 2018 0.0710 0.0710 0.0710 0.0710 1,000 -0.00(-6.20%)
May 01, 2018 0.0757 0.0757 0.0757 0 -0.01(-7.47%)
Apr 30, 2018 0.0818 0.0818 0.0818 0.0818 200 +0.00(+1.61%)
Apr 27, 2018 0.0805 0.0805 0.0805 0.0805 13,500 -0.01(-5.85%)
Apr 23, 2018 0.0855 0.0855 0.0855 0 -0.01(-14.50%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.89%)
Apr 17, 2018 0.1111 0.1111 0.1010 0.1010 2,585 -0.01(-12.48%)
Apr 16, 2018 0.1190 0.1202 0.1087 0.1154 46,200 +0.01(+11.82%)
Apr 12, 2018 0.1032 0.1032 0.1032 0 +0.01(+13.41%)
Apr 10, 2018 0.0910 0.0910 0.0910 0 -0.00(-1.73%)
Apr 06, 2018 0.0926 0.0926 0.0926 0 -0.01(-7.95%)
Apr 05, 2018 0.1006 0.1006 0.1006 0.1006 100,000 -0.01(-5.98%)
Mar 27, 2018 0.1070 0.1070 0.1070 0 -0.01(-10.31%)
Mar 21, 2018 0.1193 0.1193 0.1193 0 -0.00(-0.58%)
Mar 20, 2018 0.1090 0.1200 0.1090 0.1200 22,000 -0.01(-10.45%)
Mar 19, 2018 0.1340 0.1340 0.1340 0.1340 200 +0.02(+18.90%)
Mar 16, 2018 0.1203 0.1203 0.1127 0.1127 50,000 -0.00(-1.66%)
Mar 14, 2018 0.1146 0.1146 0.1146 0 -0.02(-12.25%)
Mar 12, 2018 0.1306 0.1306 0.1306 0 -0.01(-7.57%)
Mar 07, 2018 0.1413 0.1413 0.1413 0 -0.00(-0.21%)
Mar 06, 2018 0.1384 0.1416 0.1384 0.1416 20,480 +0.00(+1.36%)
Mar 02, 2018 0.1397 0.1397 0.1397 0 +0.03(+29.35%)
Mar 01, 2018 0.1200 0.1200 0.1080 0.1080 41,000 -0.00(-3.40%)
Feb 28, 2018 0.1118 0.1118 0.1118 0.1118 2,000 +0.01(+6.68%)
Feb 27, 2018 0.1048 0.1048 0.1048 0.1048 34,000 -0.02(-16.16%)
Feb 22, 2018 0.1250 0.1250 0.1250 0 -0.02(-11.54%)
Feb 20, 2018 0.1413 0.1413 0.1413 0 +0.00(+0.00%)
Feb 16, 2018 0.1413 0.1413 0.1413 0 -0.01(-5.80%)
Feb 15, 2018 0.1517 0.1517 0.1476 0.1500 15,500 -0.01(-8.65%)
Feb 14, 2018 0.1642 0.1642 0.1642 0.1642 2,500 -0.01(-4.81%)
Feb 13, 2018 0.1744 0.1744 0.1725 0.1725 20,000 +0.00(+0.88%)
Feb 12, 2018 0.1505 0.1710 0.1505 0.1710 62,000 +0.02(+11.91%)
Feb 08, 2018 0.1528 0.1528 0.1528 0 -0.01(-6.83%)
Feb 07, 2018 0.1674 0.1691 0.1640 0.1640 51,800 +0.03(+24.43%)
Feb 06, 2018 0.1318 0.1318 0.1318 0.1318 500 -0.02(-14.64%)
Feb 02, 2018 0.1544 0.1544 0.1544 0 -0.01(-8.69%)
Feb 01, 2018 0.1750 0.1760 0.1650 0.1691 135,000 +0.02(+12.51%)
Jan 31, 2018 0.1544 0.1544 0.1503 0.1503 19,900 -0.01(-6.65%)
Jan 30, 2018 0.1561 0.1610 0.1561 0.1610 16,430 -0.01(-5.46%)
Jan 29, 2018 0.2000 0.2000 0.1580 0.1703 42,753 -0.04(-20.08%)
Jan 25, 2018 0.2131 0.2131 0.2131 0 +0.01(+7.25%)
Jan 24, 2018 0.1853 0.2120 0.1850 0.1987 16,787 -0.03(-11.69%)
Jan 23, 2018 0.2586 0.2670 0.2217 0.2250 28,238 -0.05(-17.73%)
Jan 22, 2018 0.2649 0.2750 0.2649 0.2735 5,000 -0.01(-4.50%)
Jan 19, 2018 0.2382 0.2864 0.2310 0.2864 31,202 +0.03(+13.47%)
Jan 18, 2018 0.2500 0.2524 0.2469 0.2524 16,800 +0.00(+1.86%)
Jan 17, 2018 0.2737 0.2737 0.2470 0.2478 68,239 -0.04(-12.44%)
Jan 16, 2018 0.2568 0.2830 0.2309 0.2830 197,590 +0.07(+33.24%)
Jan 12, 2018 0.2124 0.2124 0.2124 0 +0.03(+13.89%)
Jan 11, 2018 0.1570 0.1900 0.1570 0.1865 35,000 +0.03(+18.41%)
Jan 09, 2018 0.1575 0.1575 0.1575 0 +0.03(+22.09%)
Jan 08, 2018 0.1290 0.1290 0.1290 0.1290 1,000 -0.02(-12.66%)
Jan 05, 2018 0.1477 0.1477 0.1477 0.1477 3,500 +0.02(+16.30%)
Jan 04, 2018 0.1268 0.1270 0.1268 0.1270 4,625 -0.01(-4.94%)
Jan 03, 2018 0.1336 0.1336 0.1336 0.1336 20,000 +0.02(+15.57%)
Dec 29, 2017 0.1156 0.1156 0.1156 0 -0.01(-4.46%)
Dec 27, 2017 0.1210 0.1210 0.1210 0 -0.00(-1.39%)
Dec 22, 2017 0.1227 0.1227 0.1227 0 -0.02(-11.47%)
Dec 21, 2017 0.1384 0.1430 0.1350 0.1386 72,333 +0.01(+9.74%)
Dec 20, 2017 0.1263 0.1263 0.1263 0.1263 3,000 -0.01(-8.48%)
Dec 19, 2017 0.1369 0.1380 0.1369 0.1380 8,620 +0.01(+5.18%)
Dec 18, 2017 0.1312 0.1312 0.1274 0.1312 34,000 -0.01(-4.30%)
Dec 15, 2017 0.1371 0.1371 0.1371 0.1371 1,000 +0.01(+11.19%)
Dec 14, 2017 0.1232 0.1233 0.1232 0.1233 200,000 +0.00(+3.01%)
Dec 13, 2017 0.1100 0.1299 0.0990 0.1197 44,050 -0.00(-1.56%)
Dec 08, 2017 0.1216 0.1216 0.1216 0 +0.00(+1.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0 -0.00(-0.91%)
Dec 04, 2017 0.1211 0.1211 0.1211 0.1211 1,500 +0.00(+2.37%)
Nov 30, 2017 0.1183 0.1183 0.1183 0 -0.02(-13.08%)
Nov 29, 2017 0.1361 0.1361 0.1361 0.1361 9,000 +0.00(+2.10%)
Nov 27, 2017 0.1333 0.1333 0.1333 0 -0.00(-1.11%)
Nov 24, 2017 0.1200 0.1359 0.1200 0.1348 21,145 +0.03(+34.53%)
Nov 22, 2017 0.1002 0.1002 0.1002 0.1002 200 -0.01(-6.18%)
Nov 21, 2017 0.0940 0.1068 0.0940 0.1068 1,150 +0.02(+23.47%)
Nov 14, 2017 0.0865 0.0865 0.0865 0 +0.01(+16.73%)
Nov 02, 2017 0.0741 0.0741 0.0741 0 -0.00(-3.77%)
Oct 23, 2017 0.0770 0.0770 0.0770 0 +0.00(+2.94%)
Oct 19, 2017 0.0748 0.0748 0.0748 0 +0.01(+18.92%)
Oct 13, 2017 0.0629 0.0629 0.0629 0 -0.02(-20.18%)
Oct 02, 2017 0.0788 0.0788 0.0788 0 +0.00(+4.79%)
Sep 29, 2017 0.0752 0.0752 0.0752 0.0752 42,000 -0.00(-4.81%)
Sep 27, 2017 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Sep 26, 2017 0.0819 0.0820 0.0710 0.0730 52,400 -0.01(-11.30%)
Sep 22, 2017 0.0823 0.0823 0.0823 0 +0.01(+9.73%)
Sep 15, 2017 0.0750 0.0750 0.0750 0 -0.02(-21.55%)
Sep 13, 2017 0.0956 0.0956 0.0956 0 -0.00(-2.45%)
Sep 12, 2017 0.0980 0.0980 0.0980 0.0980 550 +0.01(+14.89%)
Sep 11, 2017 0.0853 0.0853 0.0853 0.0853 400 -0.01(-9.74%)
Sep 08, 2017 0.0945 0.0945 0.0945 0.0945 400 +0.02(+35.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 100 -0.02(-24.73%)
Sep 06, 2017 0.0930 0.0930 0.0930 0.0930 1,500 -0.00(-5.01%)
Sep 05, 2017 0.0979 0.0979 0.0979 0.0979 1,000 +0.00(+0.93%)
Aug 31, 2017 0.0970 0.0970 0.0970 90 +0.01(+18.29%)
Aug 30, 2017 0.0835 0.0835 0.0820 0.0820 2,816 +0.00(+2.76%)
Aug 29, 2017 0.0828 0.0828 0.0798 0.0798 1,620 -0.01(-7.53%)
Aug 21, 2017 0.0863 0.0863 0.0863 0 -0.01(-6.20%)
Aug 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+6.36%)
Aug 16, 2017 0.1040 0.1040 0.0865 0.0865 17,100 -0.00(-4.95%)
Aug 15, 2017 0.0939 0.0939 0.0910 0.0910 41,000 -0.01(-7.61%)
Aug 11, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.48%)
Aug 10, 2017 0.1015 0.1015 0.1010 0.1010 2,535 -0.01(-6.48%)
Aug 08, 2017 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Aug 07, 2017 0.1160 0.1210 0.0970 0.1200 16,902 +0.01(+6.48%)
Aug 04, 2017 0.1189 0.1189 0.1127 0.1127 5,100 +0.00(+2.18%)
Aug 03, 2017 0.1160 0.1160 0.1101 0.1103 52,800 -0.01(-6.53%)
Aug 02, 2017 0.1260 0.1260 0.1180 0.1180 62,999 -0.00(-1.67%)
Aug 01, 2017 0.1232 0.1232 0.1200 0.1200 13,628 -0.01(-5.14%)
Jul 31, 2017 0.1230 0.1275 0.1230 0.1265 174,868 +0.01(+12.44%)
Jul 28, 2017 0.1110 0.1125 0.1110 0.1125 15,000 +0.01(+5.53%)
Jul 27, 2017 0.1133 0.1133 0.1066 0.1066 2,800 -0.00(-4.22%)
Jul 26, 2017 0.1060 0.1218 0.1029 0.1113 37,300 -0.02(-15.62%)
Jul 25, 2017 0.1319 0.1319 0.1319 0.1319 5,000 -0.01(-8.40%)
Jul 24, 2017 0.1334 0.1450 0.1308 0.1440 6,025 +0.01(+11.11%)
Jul 21, 2017 0.1500 0.1515 0.1260 0.1296 288,925 -0.04(-22.81%)
Jul 20, 2017 0.1637 0.2013 0.1600 0.1679 60,940 -0.01(-6.72%)
Jul 19, 2017 0.1449 0.1800 0.1410 0.1800 14,662 +0.03(+17.26%)
Jul 18, 2017 0.1765 0.1766 0.1410 0.1535 91,714 -0.03(-14.72%)
Jul 17, 2017 0.2341 0.2341 0.1800 0.1800 115,185 -0.06(-25.03%)
Jul 14, 2017 0.2690 0.2691 0.2150 0.2401 52,201 -0.02(-7.80%)
Jul 13, 2017 0.2301 0.2709 0.2143 0.2604 79,618 +0.01(+4.83%)
Jul 12, 2017 0.2669 0.2740 0.1774 0.2484 267,439 -0.02(-6.55%)
Jul 11, 2017 0.3120 0.3891 0.2629 0.2658 584,315 -0.05(-14.78%)
Jul 10, 2017 0.2840 0.3911 0.2740 0.3119 314,382 +0.04(+14.29%)
Jul 07, 2017 0.2741 0.2741 0.2725 0.2729 4,373 +0.01(+3.37%)
Jul 06, 2017 0.2640 0.2640 0.2640 0.2640 5,000 +0.01(+3.29%)
Jul 05, 2017 0.2798 0.2798 0.2484 0.2556 85,990 -0.03(-11.86%)
Jul 03, 2017 0.2873 0.2900 0.2873 0.2900 4,850 +0.01(+3.76%)
Jun 30, 2017 0.2801 0.2834 0.2795 0.2795 4,131 +0.01(+3.90%)
Jun 29, 2017 0.2690 0.2690 0.2690 0.2690 425 +0.02(+6.75%)
Jun 27, 2017 0.2520 0.2520 0.2520 0 -0.02(-7.69%)
Jun 26, 2017 0.2740 0.2740 0.2631 0.2730 8,471 -0.01(-4.21%)
Jun 23, 2017 0.2850 0.2850 0.2850 0.2850 350 +0.01(+2.67%)
Jun 22, 2017 0.2805 0.2850 0.2776 0.2776 13,000 +0.01(+2.51%)
Jun 21, 2017 0.2663 0.2708 0.2633 0.2708 10,000 +0.02(+8.43%)
Jun 19, 2017 0.2498 0.2498 0.2498 0 +0.01(+2.61%)
Jun 16, 2017 0.2095 0.2434 0.2095 0.2434 13,843 +0.05(+22.74%)
Jun 15, 2017 0.1977 0.2011 0.1977 0.1983 25,500 -0.02(-10.27%)
Jun 13, 2017 0.2210 0.2210 0.2210 0 +0.00(+0.73%)
Jun 12, 2017 0.2140 0.2194 0.2030 0.2194 55,317 +0.03(+16.76%)
Jun 09, 2017 0.1879 0.1879 0.1879 0.1879 1,500 -0.01(-6.89%)
Jun 08, 2017 0.2033 0.2033 0.2018 0.2018 36,500 +0.01(+5.71%)
Jun 07, 2017 0.1867 0.1910 0.1867 0.1909 45,000 +0.01(+6.06%)
Jun 06, 2017 0.1764 0.1800 0.1764 0.1800 38,855 +0.01(+6.89%)
Jun 05, 2017 0.1681 0.1684 0.1464 0.1684 48,700 +0.03(+23.28%)
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.