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, 2020 0.1655 0.1655 0.0650 0.1125 8,583 +0.05(+73.08%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 815 -0.01(-18.75%)
Mar 27, 2020 0.0759 0.0800 0.0500 0.0800 153,000 +0.00(+0.00%)
Mar 26, 2020 0.0510 0.0800 0.0500 0.0800 11,504 +0.02(+33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,083 +0.00(+8.89%)
Mar 24, 2020 0.1675 0.1675 0.0510 0.0551 9,242 +0.00(+9.54%)
Mar 23, 2020 0.0503 0.0503 0.0503 0.0503 20,008 +0.00(+0.00%)
Mar 20, 2020 0.0503 0.0503 0.0503 0.0503 1,500 -0.03(-36.25%)
Mar 19, 2020 0.1780 0.1780 0.0789 0.0789 1,583 +0.03(+57.49%)
Mar 18, 2020 0.0470 0.0701 0.0470 0.0501 65,818 -0.06(-54.45%)
Mar 17, 2020 0.0555 0.1700 0.0541 0.1100 18,828 +0.06(+103.33%)
Mar 16, 2020 0.0600 0.1780 0.0541 0.0541 9,421 -0.13(-69.93%)
Mar 13, 2020 0.1490 0.1799 0.0570 0.1799 6,500 +0.12(+215.61%)
Mar 12, 2020 0.0570 0.0570 0.0570 0.0570 3,005 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.0630 0.0630 143,181 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.0630 0.0630 14,653 -0.04(-37.00%)
Mar 09, 2020 0.0610 0.1000 0.0610 0.1000 21,834 -0.04(-29.58%)
Mar 06, 2020 0.1420 0.1420 0.1420 0.1420 9,900 -0.03(-15.73%)
Mar 05, 2020 0.1421 0.1949 0.1421 0.1685 14,143 -0.03(-15.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1500 0.2000 21,464 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.2200 0.1420 0.2000 2,870 +0.06(+40.85%)
Feb 28, 2020 0.1422 0.1422 0.1420 0.1420 8,700 -0.08(-35.45%)
Feb 27, 2020 0.2200 0.2200 0.2200 0.2200 1,278 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2200 0.2000 0.2200 18,150 +0.01(+2.33%)
Feb 25, 2020 0.2890 0.2890 0.1420 0.2150 14,558 +0.07(+46.76%)
Feb 24, 2020 0.1465 0.1465 0.1465 0.1465 945 -0.02(-9.57%)
Feb 21, 2020 0.2000 0.2900 0.1440 0.1620 12,400 -0.04(-19.00%)
Feb 20, 2020 0.1700 0.2000 0.1700 0.2000 34,695 +0.06(+39.86%)
Feb 19, 2020 0.1430 0.1430 0.1430 0.1430 3,872 -0.05(-24.74%)
Feb 18, 2020 0.1900 0.1900 0.1900 0.1900 264 -0.01(-5.00%)
Feb 14, 2020 0.1900 0.2000 0.1900 0.2000 3,600 +0.00(+1.01%)
Feb 13, 2020 0.1980 0.1980 0.1980 0.1980 1,268 -0.00(-1.00%)
Feb 12, 2020 0.1849 0.2000 0.1849 0.2000 3,800 +0.03(+19.55%)
Feb 11, 2020 0.1564 0.1849 0.1564 0.1673 2,975 -0.00(-1.30%)
Feb 10, 2020 0.1745 0.1745 0.1144 0.1695 23,036 +0.00(+2.73%)
Feb 07, 2020 0.1650 0.1650 0.1650 0.1650 2,800 +0.04(+34.69%)
Feb 06, 2020 0.1218 0.1225 0.1217 0.1225 25,991 -0.06(-33.75%)
Feb 05, 2020 0.1912 0.1912 0.1360 0.1849 56,266 -0.01(-2.68%)
Feb 04, 2020 0.1270 0.1999 0.1270 0.1900 39,013 +0.04(+30.49%)
Feb 03, 2020 0.1456 0.1520 0.1456 0.1456 33,600 -0.03(-18.20%)
Jan 31, 2020 0.1780 0.1780 0.1426 0.1780 10,000 +0.04(+24.82%)
Jan 30, 2020 0.1700 0.1700 0.1411 0.1426 10,764 -0.05(-24.95%)
Jan 29, 2020 0.1900 0.1900 0.1900 2 +0.00(+0.00%)
Jan 28, 2020 0.1980 0.1980 0.1411 0.1900 5,202 -0.01(-5.00%)
Jan 27, 2020 0.1501 0.2000 0.1501 0.2000 6,047 +0.01(+5.21%)
Jan 24, 2020 0.1901 0.1901 0.1901 0.1901 6,600 -0.01(-5.89%)
Jan 23, 2020 0.1900 0.2020 0.1900 0.2020 25,023 +0.01(+6.32%)
Jan 22, 2020 0.1815 0.2020 0.1799 0.1900 62,429 +0.01(+3.26%)
Jan 21, 2020 0.1760 0.1840 0.1760 0.1840 3,540 +0.02(+9.00%)
Jan 17, 2020 0.1800 0.1800 0.1688 0.1688 3,000 -0.01(-5.17%)
Jan 16, 2020 0.1600 0.1860 0.1500 0.1780 79,538 -0.01(-6.27%)
Jan 15, 2020 0.1580 0.1899 0.1580 0.1899 23,010 +0.05(+38.61%)
Jan 14, 2020 0.1799 0.1799 0.1370 0.1370 2,001 -0.05(-27.78%)
Jan 13, 2020 0.1700 0.1900 0.1692 0.1897 28,613 -0.05(-20.96%)
Jan 10, 2020 0.1781 0.2400 0.1780 0.2400 19,900 +0.04(+20.00%)
Jan 09, 2020 0.2000 0.2000 0.2000 0.2000 3,975 +0.02(+12.30%)
Jan 08, 2020 0.1900 0.2000 0.1781 0.1781 83,024 -0.01(-6.26%)
Jan 07, 2020 0.2700 0.2700 0.1700 0.1900 26,402 -0.06(-22.89%)
Jan 06, 2020 0.2500 0.2500 0.2001 0.2464 6,204 -0.00(-0.65%)
Jan 03, 2020 0.3958 0.3958 0.1692 0.2480 16,400 -0.15(-37.37%)
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.