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 (%)
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%)
Sep 01, 2020 0.0475 0.0475 0.0290 0.0474 114,199 +0.00(+5.10%)
Aug 31, 2020 0.0360 0.0488 0.0360 0.0451 17,102 +0.00(+6.37%)
Aug 28, 2020 0.0488 0.0488 0.0424 0.0424 5,000 +0.00(+6.00%)
Aug 27, 2020 0.0359 0.0430 0.0300 0.0400 167,325 +0.00(+11.42%)
Aug 26, 2020 0.0359 0.0359 0.0359 10 +0.00(+0.00%)
Aug 25, 2020 0.0314 0.0360 0.0314 0.0359 40,599 -0.00(-10.03%)
Aug 24, 2020 0.0400 0.0400 0.0350 0.0399 37,887 +0.00(+0.25%)
Aug 21, 2020 0.0489 0.0489 0.0398 0.0398 32,100 -0.01(-18.28%)
Aug 20, 2020 0.0315 0.0487 0.0315 0.0487 9,701 +0.01(+39.14%)
Aug 19, 2020 0.0350 0.0350 0.0338 0.0350 21,052 +0.01(+16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 7 +0.00(+0.00%)
Aug 17, 2020 0.0444 0.0444 0.0300 0.0300 1,626 -0.01(-29.08%)
Aug 14, 2020 0.0340 0.0443 0.0340 0.0423 30,800 +0.01(+31.78%)
Aug 13, 2020 0.0410 0.0410 0.0299 0.0321 172,869 -0.01(-21.71%)
Aug 12, 2020 0.0410 0.0410 0.0410 0.0410 339,703 -0.00(-2.15%)
Aug 11, 2020 0.0425 0.0425 0.0400 0.0419 101,501 +0.00(+4.75%)
Aug 10, 2020 0.0421 0.0439 0.0392 0.0400 149,200 +0.00(+6.67%)
Aug 07, 2020 0.0475 0.0499 0.0375 0.0375 122,400 -0.01(-21.05%)
Aug 06, 2020 0.0400 0.0650 0.0385 0.0475 274,802 +0.01(+18.75%)
Aug 05, 2020 0.0400 0.0400 0.0375 0.0400 421,553 +0.00(+0.00%)
Aug 04, 2020 0.0365 0.0400 0.0365 0.0400 127,606 +0.00(+0.00%)
Aug 03, 2020 0.0410 0.0410 0.0355 0.0400 130,176 +0.00(+0.00%)
Jul 31, 2020 0.0351 0.0400 0.0351 0.0400 53,800 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0550 0.0385 0.0400 63,674 +0.00(+0.00%)
Jul 29, 2020 0.0499 0.0499 0.0386 0.0400 896,420 -0.00(-10.91%)
Jul 28, 2020 0.0638 0.0688 0.0360 0.0449 846,900 -0.02(-30.92%)
Jul 27, 2020 0.0720 0.0749 0.0597 0.0650 798,710 -0.01(-7.93%)
Jul 24, 2020 0.0800 0.0800 0.0653 0.0706 331,200 -0.01(-16.84%)
Jul 23, 2020 0.1019 0.1019 0.0710 0.0849 327,988 -0.01(-5.67%)
Jul 22, 2020 0.0975 0.1000 0.0900 0.0900 251,084 -0.02(-19.35%)
Jul 21, 2020 0.1150 0.1150 0.0975 0.1116 186,793 -0.00(-3.79%)
Jul 20, 2020 0.1000 0.1160 0.1000 0.1160 156,616 +0.02(+16.00%)
Jul 17, 2020 0.1210 0.1308 0.1000 0.1000 322,200 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1750 0.0999 0.1000 363,429 +0.02(+25.31%)
Jul 15, 2020 0.1000 0.1000 0.0798 0.0798 104,637 +0.01(+8.87%)
Jul 14, 2020 0.0960 0.0969 0.0731 0.0733 14,335 -0.02(-25.20%)
Jul 13, 2020 0.0940 0.0980 0.0616 0.0980 27,192 -0.00(-1.80%)
Jul 10, 2020 0.0800 0.0998 0.0750 0.0998 97,300 +0.04(+64.42%)
Jul 09, 2020 0.0678 0.0703 0.0607 0.0607 10,248 -0.02(-24.13%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 11,027 +0.00(+0.00%)
Jul 07, 2020 0.0780 0.0800 0.0703 0.0800 49,755 +0.00(+2.56%)
Jul 06, 2020 0.0799 0.0799 0.0693 0.0780 18,571 -0.00(-2.38%)
Jul 02, 2020 0.0799 0.0799 0.0799 0.0799 13,200 +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.