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 29, 2017 0.0002 0.0002 0.0001 0.0001 56,661,200 +0.00(+0.00%)
Sep 28, 2017 0.0002 0.0002 0.0001 0.0001 48,846,800 -0.00(-50.00%)
Sep 27, 2017 0.0002 0.0002 0.0001 0.0002 121,377,360 +0.00(+0.00%)
Sep 26, 2017 0.0001 0.0002 0.0001 0.0002 6,804,740 +0.00(+100.00%)
Sep 25, 2017 0.0001 0.0002 0.0001 0.0001 42,145,752 -0.00(-50.00%)
Sep 22, 2017 0.0002 0.0002 0.0001 0.0002 37,103,000 +0.00(+0.00%)
Sep 21, 2017 0.0002 0.0002 0.0001 0.0002 13,021,001 +0.00(+0.00%)
Sep 20, 2017 0.0001 0.0002 0.0001 0.0002 85,235,128 +0.00(+0.00%)
Sep 19, 2017 0.0002 0.0002 0.0001 0.0002 89,304,128 +0.00(+0.00%)
Sep 18, 2017 0.0003 0.0003 0.0002 0.0002 75,690,688 -0.00(-33.33%)
Sep 15, 2017 0.0002 0.0003 0.0002 0.0003 137,370,224 +0.00(+50.00%)
Sep 14, 2017 0.0001 0.0002 0.0001 0.0002 182,189,936 +0.00(+100.00%)
Sep 13, 2017 0.0001 0.0001 0.0001 0.0001 35,575,200 -0.00(-50.00%)
Sep 12, 2017 0.0002 0.0003 0.0001 0.0002 214,988,384 +0.00(+0.00%)
Sep 11, 2017 0.0003 0.0003 0.0002 0.0002 114,685,000 -0.00(-33.33%)
Sep 08, 2017 0.0003 0.0003 0.0002 0.0003 20,219,100 +0.00(+50.00%)
Sep 07, 2017 0.0003 0.0003 0.0002 0.0002 104,807,296 +0.00(+0.00%)
Sep 06, 2017 0.0003 0.0003 0.0002 0.0002 20,734,842 -0.00(-33.33%)
Sep 05, 2017 0.0003 0.0003 0.0002 0.0003 22,194,000 +0.00(+20.00%)
Sep 01, 2017 0.0003 0.0003 0.0002 0.0003 28,086,000 +0.00(+25.00%)
Aug 31, 2017 0.0002 0.0004 0.0002 0.0002 249,158,816 -0.00(-33.33%)
Aug 30, 2017 0.0003 0.0003 0.0002 0.0003 36,765,004 +0.00(+0.00%)
Aug 29, 2017 0.0002 0.0003 0.0002 0.0003 150,758,912 +0.00(+50.00%)
Aug 28, 2017 0.0003 0.0003 0.0002 0.0002 7,368,007 -0.00(-33.33%)
Aug 25, 2017 0.0003 0.0004 0.0002 0.0003 160,025,616 +0.00(+0.00%)
Aug 24, 2017 0.0003 0.0003 0.0002 0.0003 75,705,496 +0.00(+50.00%)
Aug 23, 2017 0.0003 0.0003 0.0002 0.0002 21,751,832 -0.00(-33.33%)
Aug 22, 2017 0.0003 0.0003 0.0002 0.0003 27,587,062 +0.00(+0.00%)
Aug 21, 2017 0.0004 0.0004 0.0002 0.0003 116,030,784 +0.00(+0.00%)
Aug 18, 2017 0.0003 0.0004 0.0003 0.0003 25,045,904 -0.00(-25.00%)
Aug 17, 2017 0.0005 0.0005 0.0003 0.0004 29,490,730 -0.00(-20.00%)
Aug 16, 2017 0.0004 0.0005 0.0004 0.0005 3,747,201 +0.00(+66.67%)
Aug 15, 2017 0.0004 0.0005 0.0003 0.0003 134,463,008 -0.00(-25.00%)
Aug 14, 2017 0.0005 0.0005 0.0003 0.0004 59,175,400 -0.00(-20.00%)
Aug 11, 2017 0.0005 0.0006 0.0004 0.0005 4,846,717 -0.00(-9.09%)
Aug 10, 2017 0.0006 0.0006 0.0005 0.0006 7,522,791 -0.00(-8.33%)
Aug 09, 2017 0.0005 0.0006 0.0005 0.0006 10,594,264 +0.00(+20.00%)
Aug 08, 2017 0.0006 0.0006 0.0005 0.0005 8,742,752 -0.00(-10.71%)
Aug 07, 2017 0.0007 0.0007 0.0005 0.0006 6,940,386 -0.00(-20.00%)
Aug 04, 2017 0.0006 0.0007 0.0006 0.0007 6,891,608 +0.00(+16.67%)
Aug 03, 2017 0.0006 0.0006 0.0004 0.0006 36,895,192 +0.00(+0.00%)
Aug 02, 2017 0.0004 0.0006 0.0004 0.0006 9,463,422 +0.00(+20.00%)
Aug 01, 2017 0.0005 0.0006 0.0004 0.0005 10,953,600 -0.00(-9.09%)
Jul 31, 2017 0.0006 0.0006 0.0004 0.0006 10,310,101 -0.00(-8.33%)
Jul 28, 2017 0.0004 0.0006 0.0004 0.0006 12,434,666 +0.00(+50.00%)
Jul 27, 2017 0.0005 0.0006 0.0004 0.0004 6,995,574 -0.00(-20.00%)
Jul 26, 2017 0.0005 0.0005 0.0004 0.0005 7,608,252 -0.00(-9.09%)
Jul 25, 2017 0.0004 0.0006 0.0004 0.0006 7,449,370 +0.00(+10.00%)
Jul 24, 2017 0.0006 0.0006 0.0004 0.0005 6,001,323 +0.00(+0.00%)
Jul 21, 2017 0.0006 0.0006 0.0005 0.0005 6,592,001 +0.00(+0.00%)
Jul 20, 2017 0.0006 0.0006 0.0005 0.0005 31,456,500 -0.00(-16.67%)
Jul 19, 2017 0.0006 0.0006 0.0005 0.0006 6,975,000 +0.00(+9.09%)
Jul 18, 2017 0.0007 0.0008 0.0005 0.0006 16,031,918 -0.00(-8.33%)
Jul 17, 2017 0.0007 0.0007 0.0006 0.0006 8,058,851 -0.00(-14.29%)
Jul 14, 2017 0.0007 0.0007 0.0006 0.0007 1,000,000 +0.00(+1.45%)
Jul 13, 2017 0.0006 0.0007 0.0006 0.0007 562,711 +0.00(+15.00%)
Jul 12, 2017 0.0007 0.0007 0.0006 0.0006 1,672,504 +0.00(+0.00%)
Jul 11, 2017 0.0007 0.0008 0.0006 0.0006 15,406,395 -0.00(-14.29%)
Jul 10, 2017 0.0007 0.0008 0.0006 0.0007 11,640,752 +0.00(+16.67%)
Jul 07, 2017 0.0007 0.0008 0.0006 0.0006 5,666,000 -0.00(-25.00%)
Jul 06, 2017 0.0007 0.0008 0.0007 0.0008 9,842,526 +0.00(+14.29%)
Jul 05, 2017 0.0007 0.0008 0.0007 0.0007 2,240,144 +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.