Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.0014	0.0015	0.0014	0.0014	10,260,151	+0.00(+0.00%)
Feb 27, 2017	0.0015	0.0016	0.0014	0.0014	4,137,150	-0.00(-6.67%)
Feb 24, 2017	0.0014	0.0016	0.0014	0.0015	3,121,652	+0.00(+7.14%)
Feb 23, 2017	0.0016	0.0016	0.0014	0.0014	12,888,042	-0.00(-6.67%)
Feb 22, 2017	0.0015	0.0016	0.0014	0.0015	7,629,866	+0.00(+0.00%)
Feb 21, 2017	0.0014	0.0016	0.0014	0.0015	11,114,716	+0.00(+5.63%)
Feb 17, 2017		0.0014	0.0014	0.0014	0	-0.00(-11.25%)
Feb 16, 2017	0.0017	0.0017	0.0015	0.0016	10,525,390	-0.00(-5.88%)
Feb 15, 2017	0.0018	0.0019	0.0016	0.0017	16,194,389	-0.00(-5.56%)
Feb 14, 2017	0.0016	0.0020	0.0016	0.0018	55,150,960	+0.00(+20.00%)
Feb 13, 2017	0.0016	0.0017	0.0015	0.0015	12,931,839	-0.00(-11.76%)
Feb 10, 2017	0.0017	0.0017	0.0015	0.0017	6,577,363	+0.00(+0.00%)
Feb 09, 2017	0.0019	0.0019	0.0016	0.0017	4,044,120	-0.00(-5.56%)
Feb 08, 2017	0.0019	0.0019	0.0017	0.0018	2,434,144	-0.00(-5.26%)
Feb 07, 2017	0.0018	0.0019	0.0017	0.0019	2,030,088	+0.00(+0.00%)
Feb 06, 2017	0.0018	0.0019	0.0017	0.0019	3,680,317	+0.00(+5.56%)
Feb 03, 2017	0.0019	0.0019	0.0018	0.0018	5,691,826	+0.00(+0.00%)
Feb 02, 2017	0.0017	0.0019	0.0017	0.0018	6,171,368	+0.00(+5.88%)

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.