Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	0.0203	0.0203	0.0203	0.0203	7,518	+0.00(+4.64%)
Sep 29, 2020	0.0185	0.0195	0.0185	0.0194	31,821	-0.00(-10.19%)
Sep 28, 2020	0.0216	0.0216	0.0200	0.0216	100,038	+0.00(+0.00%)
Sep 25, 2020	0.0220	0.0220	0.0202	0.0216	42,700	-0.00(-1.37%)
Sep 24, 2020	0.0194	0.0219	0.0194	0.0219	10,701	+0.00(+10.61%)
Sep 23, 2020	0.0198	0.0213	0.0198	0.0198	118,084	-0.00(-3.41%)
Sep 22, 2020	0.0209	0.0209	0.0205	0.0205	83,607	-0.00(-0.97%)
Sep 21, 2020	0.0206	0.0207	0.0203	0.0207	40,560	+0.00(+0.00%)
Sep 18, 2020	0.0215	0.0215	0.0198	0.0207	200,000	+0.00(+0.98%)
Sep 17, 2020	0.0220	0.0223	0.0205	0.0205	459,749	-0.00(-14.58%)
Sep 16, 2020	0.0217	0.0290	0.0217	0.0240	322,461	-0.00(-3.61%)
Sep 15, 2020	0.0349	0.0349	0.0201	0.0249	1,252,244	-0.01(-28.65%)
Sep 14, 2020	0.0375	0.0375	0.0250	0.0349	113,736	+0.00(+1.16%)
Sep 11, 2020	0.0332	0.0345	0.0301	0.0345	94,000	-0.00(-1.15%)
Sep 10, 2020	0.0325	0.0350	0.0301	0.0349	147,501	-0.00(-5.93%)
Sep 09, 2020	0.0290	0.0383	0.0290	0.0371	147,594	+0.01(+23.67%)
Sep 08, 2020	0.0333	0.0375	0.0300	0.0300	145,388	-0.01(-20.00%)
Sep 04, 2020	0.0369	0.0395	0.0339	0.0375	62,400	-0.00(-6.02%)
Sep 03, 2020	0.0340	0.0399	0.0325	0.0399	226,915	-0.00(-6.78%)
Sep 02, 2020	0.0488	0.0600	0.0316	0.0428	704,089	-0.00(-9.70%)

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.