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
Streaming Delayed 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 (%)
Apr 29, 2022 0.0007 0.0008 0.0006 0.0006 131,548,328 -0.00(-14.29%)
Apr 28, 2022 0.0005 0.0007 0.0005 0.0007 80,114,128 +0.00(+16.67%)
Apr 27, 2022 0.0006 0.0006 0.0005 0.0006 40,285,396 +0.00(+0.00%)
Apr 26, 2022 0.0006 0.0007 0.0005 0.0006 76,348,336 +0.00(+20.00%)
Apr 25, 2022 0.0006 0.0006 0.0005 0.0005 17,250,456 -0.00(-16.67%)
Apr 22, 2022 0.0006 0.0006 0.0005 0.0006 156,798,656 +0.00(+0.00%)
Apr 21, 2022 0.0007 0.0007 0.0006 0.0006 91,112,512 -0.00(-14.29%)
Apr 20, 2022 0.0007 0.0008 0.0006 0.0007 39,445,316 +0.00(+0.00%)
Apr 19, 2022 0.0008 0.0009 0.0006 0.0007 157,680,448 -0.00(-22.22%)
Apr 18, 2022 0.0010 0.0010 0.0008 0.0009 19,660,098 +0.00(+0.00%)
Apr 14, 2022 0.0009 0.0009 0.0008 0.0009 10,382,320 +0.00(+0.00%)
Apr 13, 2022 0.0010 0.0011 0.0008 0.0009 59,383,696 -0.00(-10.00%)
Apr 12, 2022 0.0010 0.0011 0.0009 0.0010 21,949,166 +0.00(+11.11%)
Apr 11, 2022 0.0009 0.0010 0.0008 0.0009 36,605,032 -0.00(-10.00%)
Apr 08, 2022 0.0009 0.0010 0.0009 0.0010 41,731,760 +0.00(+11.11%)
Apr 07, 2022 0.0011 0.0011 0.0009 0.0009 44,914,348 -0.00(-10.00%)
Apr 06, 2022 0.0010 0.0010 0.0009 0.0010 13,555,995 +0.00(+11.11%)
Apr 05, 2022 0.0010 0.0010 0.0009 0.0009 37,889,884 -0.00(-10.00%)
Apr 04, 2022 0.0011 0.0011 0.0008 0.0010 137,815,952 -0.00(-9.09%)
Apr 01, 2022 0.0011 0.0011 0.0010 0.0011 10,219,851 +0.00(+10.00%)
Mar 31, 2022 0.0011 0.0012 0.0009 0.0010 71,877,944 -0.00(-16.67%)
Mar 30, 2022 0.0014 0.0014 0.0011 0.0012 148,666,208 -0.00(-14.29%)
Mar 29, 2022 0.0011 0.0016 0.0011 0.0014 484,053,088 +0.00(+27.27%)
Mar 28, 2022 0.0010 0.0011 0.0009 0.0011 158,324,960 +0.00(+10.00%)
Mar 25, 2022 0.0010 0.0011 0.0010 0.0010 105,792,624 -0.00(-9.09%)
Mar 24, 2022 0.0012 0.0013 0.0010 0.0011 125,298,928 -0.00(-8.33%)
Mar 23, 2022 0.0011 0.0013 0.0011 0.0012 214,580,704 +0.00(+0.00%)
Mar 22, 2022 0.0014 0.0015 0.0011 0.0012 134,510,592 -0.00(-14.29%)
Mar 21, 2022 0.0017 0.0018 0.0013 0.0014 101,360,320 -0.00(-17.65%)
Mar 18, 2022 0.0014 0.0018 0.0011 0.0017 329,976,608 +0.00(+30.77%)
Mar 17, 2022 0.0010 0.0013 0.0010 0.0013 39,866,644 +0.00(+30.00%)
Mar 16, 2022 0.0010 0.0010 0.0009 0.0010 14,888,520 +0.00(+0.00%)
Mar 15, 2022 0.0013 0.0013 0.0008 0.0010 132,018,424 -0.00(-16.67%)
Mar 14, 2022 0.0012 0.0015 0.0011 0.0012 113,925,568 +0.00(+0.00%)
Mar 11, 2022 0.0012 0.0013 0.0012 0.0012 7,004,690 -0.00(-7.69%)
Mar 10, 2022 0.0013 0.0013 0.0012 0.0013 3,558,115 +0.00(+0.00%)
Mar 09, 2022 0.0013 0.0015 0.0012 0.0013 15,974,009 -0.00(-7.14%)
Mar 08, 2022 0.0014 0.0014 0.0012 0.0014 5,989,597 -0.00(-6.67%)
Mar 07, 2022 0.0015 0.0016 0.0014 0.0015 1,931,740 +0.00(+0.00%)
Mar 04, 2022 0.0015 0.0015 0.0014 0.0015 9,157,359 +0.00(+0.00%)
Mar 03, 2022 0.0015 0.0016 0.0014 0.0015 18,263,838 +0.00(+0.00%)
Mar 02, 2022 0.0016 0.0019 0.0015 0.0015 9,425,734 -0.00(-11.76%)
Mar 01, 2022 0.0017 0.0017 0.0015 0.0017 12,446,140 +0.00(+6.25%)
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%)
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.