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 (%)
Jul 31, 2020 0.0351 0.0400 0.0351 0.0400 53,800 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0550 0.0385 0.0400 63,674 +0.00(+0.00%)
Jul 29, 2020 0.0499 0.0499 0.0386 0.0400 896,420 -0.00(-10.91%)
Jul 28, 2020 0.0638 0.0688 0.0360 0.0449 846,900 -0.02(-30.92%)
Jul 27, 2020 0.0720 0.0749 0.0597 0.0650 798,710 -0.01(-7.93%)
Jul 24, 2020 0.0800 0.0800 0.0653 0.0706 331,200 -0.01(-16.84%)
Jul 23, 2020 0.1019 0.1019 0.0710 0.0849 327,988 -0.01(-5.67%)
Jul 22, 2020 0.0975 0.1000 0.0900 0.0900 251,084 -0.02(-19.35%)
Jul 21, 2020 0.1150 0.1150 0.0975 0.1116 186,793 -0.00(-3.79%)
Jul 20, 2020 0.1000 0.1160 0.1000 0.1160 156,616 +0.02(+16.00%)
Jul 17, 2020 0.1210 0.1308 0.1000 0.1000 322,200 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1750 0.0999 0.1000 363,429 +0.02(+25.31%)
Jul 15, 2020 0.1000 0.1000 0.0798 0.0798 104,637 +0.01(+8.87%)
Jul 14, 2020 0.0960 0.0969 0.0731 0.0733 14,335 -0.02(-25.20%)
Jul 13, 2020 0.0940 0.0980 0.0616 0.0980 27,192 -0.00(-1.80%)
Jul 10, 2020 0.0800 0.0998 0.0750 0.0998 97,300 +0.04(+64.42%)
Jul 09, 2020 0.0678 0.0703 0.0607 0.0607 10,248 -0.02(-24.13%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 11,027 +0.00(+0.00%)
Jul 07, 2020 0.0780 0.0800 0.0703 0.0800 49,755 +0.00(+2.56%)
Jul 06, 2020 0.0799 0.0799 0.0693 0.0780 18,571 -0.00(-2.38%)
Jul 02, 2020 0.0799 0.0799 0.0799 0.0799 13,200 +0.00(+0.00%)
Jul 01, 2020 0.0730 0.0799 0.0730 0.0799 2,878 +0.00(+6.53%)
Jun 30, 2020 0.0797 0.0798 0.0601 0.0750 40,327 +0.01(+24.38%)
Jun 29, 2020 0.0840 0.0840 0.0603 0.0603 33,631 -0.02(-20.34%)
Jun 26, 2020 0.0757 0.0757 0.0757 0.0757 100 +0.00(+0.26%)
Jun 25, 2020 0.0755 0.0850 0.0660 0.0755 9,227 +0.01(+15.80%)
Jun 24, 2020 0.0652 0.0652 0.0652 0.0652 509 -0.01(-11.53%)
Jun 23, 2020 0.0997 0.0997 0.0737 0.0737 19,304 -0.00(-1.73%)
Jun 22, 2020 0.0602 0.0806 0.0602 0.0750 81,713 +0.00(+7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 300 -0.02(-21.96%)
Jun 18, 2020 0.0606 0.0942 0.0606 0.0897 22,537 +0.02(+30.00%)
Jun 17, 2020 0.0797 0.0797 0.0634 0.0690 9,002 -0.02(-22.99%)
Jun 16, 2020 0.0920 0.0997 0.0604 0.0896 35,169 -0.01(-5.58%)
Jun 15, 2020 0.0700 0.1058 0.0601 0.0949 150,070 +0.02(+35.57%)
Jun 12, 2020 0.0799 0.0799 0.0638 0.0700 104,000 +0.01(+10.94%)
Jun 11, 2020 0.0940 0.1000 0.0631 0.0631 167,945 -0.03(-29.89%)
Jun 10, 2020 0.0960 0.1056 0.0900 0.0900 34,845 -0.01(-7.12%)
Jun 09, 2020 0.1138 0.1198 0.0701 0.0969 249,312 +0.02(+24.87%)
Jun 08, 2020 0.0979 0.0979 0.0776 0.0776 38,530 -0.01(-7.62%)
Jun 05, 2020 0.0813 0.0987 0.0706 0.0840 20,800 +0.01(+20.00%)
Jun 04, 2020 0.0960 0.0960 0.0700 0.0700 48,409 +0.01(+15.70%)
Jun 03, 2020 0.0783 0.0999 0.0601 0.0605 176,849 -0.01(-13.57%)
Jun 02, 2020 0.0798 0.0799 0.0700 0.0700 22,393 -0.01(-11.17%)
Jun 01, 2020 0.0600 0.0788 0.0600 0.0788 2,750 +0.01(+12.57%)
May 29, 2020 0.0783 0.0783 0.0700 0.0700 45,000 -0.01(-12.50%)
May 28, 2020 0.0799 0.0800 0.0799 0.0800 5,291 -0.00(-0.62%)
May 27, 2020 0.0561 0.0814 0.0561 0.0805 22,526 +0.02(+38.79%)
May 26, 2020 0.0814 0.0814 0.0580 0.0580 361 -0.02(-22.67%)
May 22, 2020 0.0501 0.0804 0.0501 0.0750 33,100 -0.00(-3.72%)
May 21, 2020 0.0789 0.0789 0.0600 0.0779 10,783 -0.00(-3.83%)
May 20, 2020 0.0834 0.0834 0.0809 0.0810 5,314 +0.02(+24.62%)
May 19, 2020 0.0880 0.0880 0.0650 0.0650 35,614 +0.01(+8.33%)
May 18, 2020 0.1027 0.1027 0.0600 0.0600 4,498 -0.03(-34.78%)
May 15, 2020 0.1050 0.1200 0.0601 0.0920 14,200 +0.01(+5.75%)
May 14, 2020 0.0935 0.0935 0.0630 0.0870 21,874 -0.00(-1.14%)
May 13, 2020 0.0888 0.0888 0.0880 0.0880 1,313 +0.02(+25.71%)
May 12, 2020 0.1038 0.1038 0.0624 0.0700 14,190 +0.01(+21.53%)
May 11, 2020 0.0576 0.0576 0.0576 0.0576 172 -0.00(-5.73%)
May 08, 2020 0.0812 0.0890 0.0611 0.0611 10,400 -0.01(-18.53%)
May 07, 2020 0.0701 0.0890 0.0701 0.0750 2,310 -0.01(-15.73%)
May 06, 2020 0.0900 0.0900 0.0610 0.0890 3,836 +0.01(+11.53%)
May 05, 2020 0.0614 0.0979 0.0614 0.0798 22,079 -0.00(-0.25%)
May 04, 2020 0.0606 0.0800 0.0501 0.0800 125,453 -0.02(-18.37%)
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.