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 (%)
Dec 31, 2020 0.0219 0.0219 0.0219 3,943,163 -0.00(-5.19%)
Dec 30, 2020 0.0250 0.0337 0.0213 0.0231 3,943,163 -0.01(-20.07%)
Dec 29, 2020 0.0281 0.0343 0.0240 0.0289 3,700,135 -0.01(-17.43%)
Dec 28, 2020 0.0402 0.0445 0.0282 0.0350 6,900,710 -0.01(-12.94%)
Dec 24, 2020 0.0408 0.0449 0.0356 0.0402 1,281,000 +0.00(+11.67%)
Dec 23, 2020 0.0650 0.0725 0.0312 0.0360 12,699,451 -0.02(-38.88%)
Dec 22, 2020 0.0400 0.0979 0.0367 0.0589 17,014,136 +0.02(+51.03%)
Dec 21, 2020 0.0220 0.0449 0.0200 0.0390 15,502,059 +0.02(+105.26%)
Dec 18, 2020 0.0125 0.0230 0.0125 0.0190 6,296,900 +0.00(+35.71%)
Dec 17, 2020 0.0134 0.0175 0.0134 0.0140 2,907,956 +0.00(+0.00%)
Dec 16, 2020 0.0120 0.0140 0.0120 0.0140 1,906,328 +0.00(+6.87%)
Dec 15, 2020 0.0118 0.0133 0.0118 0.0131 18,306 +0.00(+12.93%)
Dec 14, 2020 0.0102 0.0155 0.0102 0.0116 2,764,005 +0.00(+0.87%)
Dec 11, 2020 0.0140 0.0140 0.0115 0.0115 247,000 -0.00(-8.00%)
Dec 10, 2020 0.0125 0.0125 0.0102 0.0125 1,831,665 +0.00(+13.64%)
Dec 09, 2020 0.0095 0.0185 0.0094 0.0110 1,169,596 +0.00(+15.79%)
Dec 08, 2020 0.0110 0.0110 0.0078 0.0095 1,737,569 -0.00(-13.64%)
Dec 07, 2020 0.0174 0.0180 0.0108 0.0110 913,917 -0.00(-26.67%)
Dec 04, 2020 0.0175 0.0175 0.0148 0.0150 471,100 -0.00(-3.23%)
Dec 03, 2020 0.0177 0.0185 0.0140 0.0155 62,067 +0.00(+1.31%)
Dec 02, 2020 0.0131 0.0154 0.0131 0.0153 15,609 +0.00(+2.00%)
Dec 01, 2020 0.0175 0.0175 0.0150 0.0150 9,449 +0.00(+0.00%)
Nov 30, 2020 0.0170 0.0170 0.0138 0.0150 392,291 -0.00(-18.48%)
Nov 27, 2020 0.0153 0.0184 0.0124 0.0184 443,900 +0.00(+5.75%)
Nov 25, 2020 0.0185 0.0185 0.0150 0.0174 105,500 -0.00(-5.43%)
Nov 24, 2020 0.0170 0.0195 0.0170 0.0184 204,388 -0.00(-5.64%)
Nov 23, 2020 0.0180 0.0200 0.0180 0.0195 203,500 -0.00(-1.02%)
Nov 20, 2020 0.0199 0.0199 0.0188 0.0197 86,100 +0.00(+4.23%)
Nov 19, 2020 0.0196 0.0197 0.0179 0.0189 139,177 +0.00(+18.12%)
Nov 18, 2020 0.0170 0.0170 0.0155 0.0160 254,512 +0.00(+0.00%)
Nov 17, 2020 0.0105 0.0200 0.0093 0.0160 2,569,457 +0.01(+100.00%)
Nov 16, 2020 0.0090 0.0120 0.0080 0.0080 254,104 -0.00(-14.89%)
Nov 13, 2020 0.0120 0.0125 0.0078 0.0094 1,062,800 -0.00(-25.40%)
Nov 12, 2020 0.0153 0.0153 0.0113 0.0126 1,130,153 -0.00(-14.86%)
Nov 11, 2020 0.0148 0.0162 0.0135 0.0148 329,507 +0.00(+2.07%)
Nov 10, 2020 0.0160 0.0173 0.0145 0.0145 81,944 -0.00(-14.20%)
Nov 09, 2020 0.0185 0.0194 0.0161 0.0169 329,176 -0.00(-13.33%)
Nov 06, 2020 0.0195 0.0195 0.0179 0.0195 29,500 -0.00(-2.50%)
Nov 05, 2020 0.0160 0.0200 0.0160 0.0200 70,704 +0.00(+3.09%)
Nov 04, 2020 0.0194 0.0194 0.0194 0.0194 29,001 -0.00(-0.51%)
Nov 03, 2020 0.0195 0.0195 0.0170 0.0195 264,887 +0.00(+3.72%)
Nov 02, 2020 0.0175 0.0188 0.0175 0.0188 2,107 +0.00(+10.59%)
Oct 30, 2020 0.0185 0.0195 0.0170 0.0170 464,400 -0.00(-5.56%)
Oct 29, 2020 0.0193 0.0200 0.0158 0.0180 2,211,644 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0180 0.0180 85,023 -0.00(-6.74%)
Oct 27, 2020 0.0200 0.0200 0.0175 0.0193 2,004,116 -0.00(-8.10%)
Oct 26, 2020 0.0230 0.0242 0.0180 0.0210 152,884 -0.00(-16.00%)
Oct 23, 2020 0.0400 0.0400 0.0221 0.0250 239,000 -0.01(-35.90%)
Oct 22, 2020 0.0200 0.0390 0.0188 0.0390 1,372,070 +0.02(+81.40%)
Oct 21, 2020 0.0200 0.0215 0.0168 0.0215 212,513 +0.00(+19.44%)
Oct 20, 2020 0.0180 0.0180 0.0180 0.0180 2,002 -0.00(-6.74%)
Oct 19, 2020 0.0195 0.0195 0.0185 0.0193 209,900 -0.00(-3.50%)
Oct 16, 2020 0.0200 0.0200 0.0191 0.0200 37,500 +0.00(+14.29%)
Oct 15, 2020 0.0175 0.0175 0.0175 3 +0.00(+0.00%)
Oct 14, 2020 0.0175 0.0175 0.0175 7 +0.00(+0.00%)
Oct 13, 2020 0.0198 0.0198 0.0175 0.0175 112,911 -0.00(-12.50%)
Oct 12, 2020 0.0200 0.0200 0.0200 18 +0.00(+0.00%)
Oct 09, 2020 0.0205 0.0205 0.0191 0.0200 48,000 -0.00(-3.38%)
Oct 08, 2020 0.0207 0.0207 0.0207 38 +0.00(+0.00%)
Oct 07, 2020 0.0207 0.0207 0.0207 15 +0.00(+0.00%)
Oct 06, 2020 0.0207 0.0207 0.0181 0.0207 309,002 +0.00(+1.47%)
Oct 05, 2020 0.0191 0.0207 0.0191 0.0204 21,717 +0.00(+0.00%)
Oct 02, 2020 0.0191 0.0206 0.0191 0.0204 34,000 +0.00(+2.00%)
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.