Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2023				0.0004	0	+0.00(+33.33%)
Oct 11, 2023				0.0003	1	-0.01(-96.00%)
Oct 02, 2023				0.0075	2	+0.00(+0.00%)
Sep 29, 2023	0.0075	0.0075	0.0075	0.0075	202	+0.00(+19.05%)
Sep 28, 2023	0.0063	0.0063	0.0063	0.0063	4,285	+0.00(+26.00%)
Sep 27, 2023	0.0040	0.0050	0.0040	0.0050	16,341	-0.00(-41.18%)
Sep 26, 2023	0.0085	0.0085	0.0085	0.0085	1,001	+0.00(+112.50%)
Sep 22, 2023				0.0040	1	+0.00(+17.65%)
Sep 20, 2023				0.0034	74	-0.00(-51.43%)
Sep 19, 2023	0.0067	0.0070	0.0067	0.0070	2,001	+0.00(+6.06%)
Sep 18, 2023	0.0042	0.0067	0.0042	0.0066	32,313	+0.00(+6.45%)
Sep 14, 2023				0.0062	15	-0.00(-38.00%)
Sep 13, 2023	0.0070	0.0100	0.0070	0.0100	22,522	+0.01(+138.10%)
Sep 12, 2023	0.0042	0.0042	0.0042	0.0042	140	-0.00(-19.23%)
Sep 11, 2023	0.0056	0.0070	0.0052	0.0052	4,928	+0.00(+0.00%)
Sep 06, 2023				0.0052	0	+0.00(+23.81%)
Sep 01, 2023				0.0042	3	+0.00(+0.00%)
Aug 31, 2023	0.0042	0.0042	0.0042	0.0042	1,710	-0.00(-25.00%)
Aug 30, 2023	0.0056	0.0056	0.0056	0.0056	4,002	+0.00(+33.33%)
Aug 25, 2023				0.0042	1	+0.00(+0.00%)
Aug 24, 2023	0.0042	0.0042	0.0042	0.0042	10,035	-0.00(-30.00%)
Aug 23, 2023	0.0051	0.0060	0.0042	0.0060	144,333	-0.00(-6.25%)
Aug 22, 2023	0.0049	0.0065	0.0049	0.0064	160,042	-0.00(-1.54%)
Aug 18, 2023				0.0065	11	-0.00(-1.52%)
Aug 17, 2023	0.0043	0.0069	0.0043	0.0066	14,695	+0.00(+26.92%)
Aug 15, 2023				0.0052	1	+0.00(+4.00%)
Aug 14, 2023	0.0070	0.0070	0.0043	0.0050	100,022	+0.00(+16.28%)
Aug 11, 2023	0.0070	0.0070	0.0043	0.0043	25,321	+0.00(+0.00%)
Aug 10, 2023	0.0043	0.0043	0.0043	0.0043	4,290	+0.00(+0.00%)
Aug 09, 2023	0.0043	0.0043	0.0043	0.0043	101	+0.00(+2.38%)
Aug 07, 2023				0.0042	2	-0.00(-25.00%)
Aug 04, 2023	0.0056	0.0056	0.0056	0.0056	233	+0.00(+12.00%)
Aug 03, 2023	0.0050	0.0050	0.0050	0.0050	201	-0.00(-28.57%)
Aug 02, 2023	0.0047	0.0070	0.0047	0.0070	60,050	+0.00(+48.94%)
Aug 01, 2023	0.0047	0.0047	0.0047	0.0047	100	-0.00(-16.07%)
Jul 31, 2023	0.0056	0.0056	0.0056	0.0056	928	-0.00(-18.84%)
Jul 28, 2023	0.0052	0.0069	0.0052	0.0069	15,251	+0.00(+15.00%)
Jul 26, 2023				0.0060	89	+0.00(+20.00%)
Jul 25, 2023	0.0060	0.0060	0.0050	0.0050	11,586	+0.00(+0.00%)
Jul 24, 2023	0.0075	0.0075	0.0050	0.0050	21,587	+0.00(+0.00%)
Jul 18, 2023				0.0050	1	-0.00(-16.67%)
Jul 17, 2023	0.0075	0.0075	0.0050	0.0060	120,287	+0.00(+9.09%)
Jul 13, 2023				0.0055	64	-0.00(-6.78%)
Jul 12, 2023	0.0059	0.0059	0.0059	0.0059	101	+0.00(+0.00%)
Jul 11, 2023	0.0059	0.0059	0.0059	0.0059	378	-0.00(-13.24%)
Jul 07, 2023				0.0068	0	+0.00(+15.25%)
Jul 05, 2023				0.0059	0	+0.00(+13.46%)
Jul 03, 2023	0.0053	0.0053	0.0052	0.0052	47,050	+0.00(+0.00%)
Jun 30, 2023	0.0060	0.0060	0.0052	0.0052	16,418	+0.00(+0.00%)
Jun 29, 2023	0.0068	0.0070	0.0052	0.0052	34,218	+0.00(+0.00%)
Jun 27, 2023				0.0052	1	-0.00(-13.33%)
Jun 26, 2023	0.0064	0.0064	0.0052	0.0060	37,194	+0.00(+0.00%)
Jun 21, 2023				0.0060	1	-0.00(-6.25%)
Jun 16, 2023				0.0064	55	-0.00(-8.57%)
Jun 15, 2023	0.0060	0.0076	0.0060	0.0070	80,581	-0.00(-12.50%)
May 08, 2023	0.0080	0.0080	0.0080	0.0080	400	+0.00(+0.00%)
May 05, 2023	0.0080	0.0080	0.0070	0.0080	52,640	+0.00(+0.00%)
May 04, 2023	0.0080	0.0080	0.0080	0.0080	1,991	-0.00(-6.98%)
May 03, 2023	0.0071	0.0086	0.0057	0.0086	305,117	+0.00(+8.86%)
May 02, 2023	0.0062	0.0079	0.0062	0.0079	15,003	-0.00(-12.22%)
May 01, 2023	0.0086	0.0090	0.0063	0.0090	81,670	+0.00(+4.65%)
Apr 28, 2023	0.0086	0.0086	0.0086	0.0086	39,724	-0.00(-1.15%)
Apr 27, 2023	0.0097	0.0097	0.0087	0.0087	194,203	-0.00(-6.45%)
Apr 26, 2023	0.0098	0.0098	0.0093	0.0093	6,363	+0.00(+6.90%)
Apr 25, 2023	0.0120	0.0120	0.0087	0.0087	1,156,202	-0.00(-26.27%)
Apr 24, 2023	0.0124	0.0124	0.0093	0.0118	894,779	+0.00(+15.69%)
Apr 21, 2023	0.0105	0.0105	0.0093	0.0102	80,701	+0.00(+2.00%)
Apr 20, 2023	0.0104	0.0131	0.0096	0.0100	503,484	+0.00(+0.00%)
Apr 19, 2023	0.0098	0.0100	0.0098	0.0100	57,203	+0.00(+2.04%)
Apr 18, 2023	0.0102	0.0102	0.0093	0.0098	207,005	+0.00(+5.38%)
Apr 17, 2023	0.0100	0.0105	0.0093	0.0093	6,701	-0.00(-7.00%)
Apr 14, 2023	0.0111	0.0111	0.0100	0.0100	801	+0.00(+1.01%)
Apr 13, 2023	0.0102	0.0111	0.0099	0.0099	30,266	+0.00(+6.45%)
Apr 12, 2023	0.0093	0.0109	0.0093	0.0093	153,888	-0.00(-15.45%)
Apr 11, 2023	0.0130	0.0130	0.0110	0.0110	184,276	-0.00(-9.09%)
Apr 10, 2023	0.0129	0.0135	0.0110	0.0121	295,177	+0.00(+12.04%)
Apr 06, 2023	0.0120	0.0130	0.0106	0.0108	544,732	-0.00(-3.57%)
Apr 05, 2023	0.0238	0.0238	0.0110	0.0112	2,236,694	-0.01(-52.94%)
Apr 04, 2023	0.0116	0.0298	0.0116	0.0238	1,309,863	+0.01(+126.67%)
Apr 03, 2023	0.0138	0.0138	0.0095	0.0105	794,469	-0.00(-7.89%)
Mar 31, 2023	0.0094	0.0120	0.0094	0.0114	1,121,176	+0.00(+21.28%)
Mar 30, 2023	0.0108	0.0108	0.0088	0.0094	287,296	-0.00(-4.08%)
Mar 29, 2023	0.0055	0.0137	0.0055	0.0098	803,089	+0.00(+78.18%)
Mar 28, 2023	0.0082	0.0082	0.0055	0.0055	113,140	-0.00(-24.66%)
Mar 27, 2023	0.0073	0.0073	0.0073	0.0073	127	-0.00(-5.19%)
Mar 24, 2023	0.0088	0.0088	0.0065	0.0077	8,692	-0.00(-1.28%)
Mar 23, 2023	0.0078	0.0083	0.0078	0.0078	29,999	+0.00(+1.30%)
Mar 22, 2023	0.0088	0.0088	0.0077	0.0077	5,250	-0.00(-12.50%)
Mar 21, 2023	0.0055	0.0088	0.0055	0.0088	84,850	+0.00(+22.22%)
Mar 20, 2023	0.0068	0.0072	0.0055	0.0072	6,565	+0.00(+0.00%)
Mar 16, 2023				0.0072	20	+0.00(+10.77%)
Mar 15, 2023	0.0071	0.0088	0.0065	0.0065	37,847	+0.00(+25.00%)
Mar 14, 2023	0.0085	0.0085	0.0051	0.0052	60,150	-0.00(-40.91%)
Mar 13, 2023	0.0088	0.0088	0.0088	0.0088	8,086	+0.00(+10.00%)
Mar 10, 2023	0.0082	0.0082	0.0080	0.0080	46,242	-0.00(-3.61%)
Mar 08, 2023				0.0083	62	-0.00(-6.74%)
Mar 07, 2023	0.0089	0.0089	0.0083	0.0089	1,089	-0.00(-1.11%)
Mar 06, 2023	0.0100	0.0100	0.0090	0.0090	7,108	+0.00(+8.43%)
Mar 03, 2023	0.0083	0.0083	0.0083	0.0083	2,917	-0.00(-17.00%)
Mar 02, 2023	0.0109	0.0109	0.0083	0.0100	55,308	+0.00(+16.28%)
Mar 01, 2023	0.0084	0.0100	0.0084	0.0086	2,222	-0.00(-10.42%)
Feb 28, 2023	0.0082	0.0096	0.0082	0.0096	3,140	+0.00(+17.07%)
Feb 27, 2023	0.0082	0.0082	0.0082	0.0082	3,024	-0.00(-1.20%)
Feb 24, 2023	0.0082	0.0083	0.0082	0.0083	2,736	-0.00(-1.19%)
Feb 23, 2023	0.0092	0.0092	0.0084	0.0084	3,305	+0.00(+0.00%)
Feb 22, 2023	0.0084	0.0092	0.0084	0.0084	19,165	-0.00(-12.50%)
Feb 21, 2023	0.0080	0.0096	0.0080	0.0096	163,831	-0.00(-4.00%)
Feb 17, 2023	0.0138	0.0138	0.0080	0.0100	130,417	+0.01(+9900.00%)
Jan 18, 2023				0.0001	0	+0.00(+0.00%)
Jan 17, 2023	0.0001	0.0001	0.0001	0.0001	4,868,949	+0.00(+0.00%)
Jan 13, 2023	0.0001	0.0001	0.0001	0.0001	5,480,050	+0.00(+0.00%)
Jan 12, 2023	0.0001	0.0001	0.0001	0.0001	17,278,342	+0.00(+0.00%)
Jan 11, 2023	0.0001	0.0001	0.0001	0.0001	7,642,499	+0.00(+0.00%)
Jan 10, 2023	0.0001	0.0001	0.0001	0.0001	1,342,856	+0.00(+0.00%)
Jan 09, 2023	0.0001	0.0001	0.0001	0.0001	2,011,668	+0.00(+0.00%)
Jan 06, 2023	0.0001	0.0001	0.0001	0.0001	2,042,500	+0.00(+0.00%)
Jan 05, 2023	0.0001	0.0001	0.0001	0.0001	180,000	+0.00(+0.00%)
Jan 04, 2023	0.0001	0.0001	0.0001	0.0001	5,494,998	+0.00(+0.00%)
Jan 03, 2023	0.0001	0.0001	0.0001	0.0001	1,290,001	+0.00(+0.00%)
Dec 30, 2022	0.0001	0.0001	0.0001	0.0001	2,403,778	+0.00(+0.00%)
Dec 29, 2022	0.0001	0.0001	0.0001	0.0001	2,710,001	+0.00(+0.00%)
Dec 23, 2022	0.0001	0.0001	0.0001	0.0001	9,555,816	+0.00(+0.00%)
Dec 22, 2022	0.0001	0.0001	0.0001	0.0001	1,000,000	+0.00(+0.00%)
Dec 21, 2022	0.0001	0.0001	0.0001	0.0001	310,000	+0.00(+0.00%)
Dec 19, 2022	0.0001	0.0001	0.0001	0.0001	1,863,932	+0.00(+0.00%)
Dec 16, 2022	0.0001	0.0001	0.0001	0.0001	5,330,000	+0.00(+0.00%)
Dec 15, 2022	0.0001	0.0001	0.0001	0.0001	24,787,008	+0.00(+0.00%)
Dec 14, 2022	0.0001	0.0001	0.0001	0.0001	7,925,000	+0.00(+0.00%)
Dec 13, 2022	0.0001	0.0001	0.0001	0.0001	583,000	+0.00(+0.00%)
Dec 12, 2022	0.0001	0.0001	0.0001	0.0001	110,000	+0.00(+0.00%)
Dec 09, 2022	0.0001	0.0001	0.0001	0.0001	5,007,500	+0.00(+0.00%)
Dec 08, 2022	0.0001	0.0001	0.0001	0.0001	250,600	+0.00(+0.00%)
Dec 07, 2022	0.0001	0.0001	0.0001	0.0001	12,582,333	+0.00(+0.00%)
Dec 06, 2022	0.0001	0.0001	0.0001	0.0001	10,399,998	+0.00(+0.00%)
Dec 05, 2022	0.0001	0.0001	0.0001	0.0001	27,501,132	+0.00(+0.00%)
Dec 02, 2022	0.0001	0.0001	0.0001	0.0001	13,034,166	+0.00(+0.00%)
Dec 01, 2022	0.0001	0.0001	0.0001	0.0001	6,251,000	+0.00(+0.00%)
Nov 30, 2022	0.0001	0.0001	0.0001	0.0001	991,801	+0.00(+0.00%)
Nov 29, 2022	0.0001	0.0001	0.0001	0.0001	3,000	+0.00(+0.00%)
Nov 28, 2022	0.0001	0.0001	0.0001	0.0001	4,140,000	+0.00(+0.00%)
Nov 25, 2022	0.0001	0.0001	0.0001	0.0001	11,000	+0.00(+0.00%)
Nov 23, 2022	0.0001	0.0001	0.0001	0.0001	10,360	+0.00(+0.00%)
Nov 22, 2022	0.0001	0.0001	0.0001	0.0001	1,050,000	+0.00(+0.00%)
Nov 21, 2022	0.0001	0.0001	0.0001	0.0001	4,510,000	+0.00(+0.00%)
Nov 18, 2022	0.0001	0.0001	0.0001	0.0001	653,400	+0.00(+0.00%)
Nov 17, 2022	0.0001	0.0001	0.0001	0.0001	4,487,401	+0.00(+0.00%)
Nov 16, 2022	0.0001	0.0001	0.0001	0.0001	11,224,102	+0.00(+0.00%)
Nov 15, 2022	0.0001	0.0001	0.0001	0.0001	6,119,099	+0.00(+0.00%)
Nov 14, 2022	0.0001	0.0001	0.0001	0.0001	1,011,400	+0.00(+0.00%)
Nov 11, 2022	0.0001	0.0001	0.0001	0.0001	4,491,200	+0.00(+0.00%)
Nov 10, 2022	0.0001	0.0001	0.0001	0.0001	3,379,719	+0.00(+0.00%)
Nov 09, 2022	0.0001	0.0001	0.0001	0.0001	1,780,350	+0.00(+0.00%)
Nov 08, 2022	0.0001	0.0001	0.0001	0.0001	4,499,194	+0.00(+0.00%)
Nov 07, 2022	0.0001	0.0001	0.0001	0.0001	545,000	+0.00(+0.00%)
Nov 04, 2022	0.0001	0.0001	0.0001	0.0001	2,010,000	+0.00(+0.00%)
Nov 03, 2022	0.0001	0.0001	0.0001	0.0001	930,000	+0.00(+0.00%)
Nov 02, 2022	0.0001	0.0001	0.0001	0.0001	3,656,000	+0.00(+0.00%)

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.