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 (%)
Apr 28, 2017 0.0013 0.0013 0.0011 0.0012 5,165,636 -0.00(-7.69%)
Apr 27, 2017 0.0012 0.0013 0.0011 0.0013 3,239,177 +0.00(+0.00%)
Apr 26, 2017 0.0012 0.0013 0.0011 0.0013 4,732,601 +0.00(+18.18%)
Apr 25, 2017 0.0011 0.0013 0.0011 0.0011 8,467,065 -0.00(-15.38%)
Apr 24, 2017 0.0014 0.0014 0.0011 0.0013 44,123,488 -0.00(-7.14%)
Apr 21, 2017 0.0014 0.0015 0.0013 0.0014 23,348,892 +0.00(+7.69%)
Apr 20, 2017 0.0015 0.0015 0.0013 0.0013 13,349,158 -0.00(-13.33%)
Apr 19, 2017 0.0016 0.0016 0.0014 0.0015 11,968,586 -0.00(-6.25%)
Apr 18, 2017 0.0020 0.0022 0.0014 0.0016 39,951,384 -0.00(-15.79%)
Apr 17, 2017 0.0019 0.0021 0.0017 0.0019 19,645,454 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0019 0.0016 0.0019 13,762,765 +0.00(+5.56%)
Apr 12, 2017 0.0018 0.0019 0.0016 0.0018 27,882,916 +0.00(+0.00%)
Apr 11, 2017 0.0022 0.0023 0.0016 0.0018 37,270,656 -0.00(-18.18%)
Apr 10, 2017 0.0022 0.0025 0.0019 0.0022 62,929,984 +0.00(+0.00%)
Apr 07, 2017 0.0018 0.0024 0.0018 0.0022 106,865,840 +0.00(+31.74%)
Apr 06, 2017 0.0016 0.0018 0.0015 0.0017 39,776,644 +0.00(+19.29%)
Apr 05, 2017 0.0014 0.0018 0.0013 0.0014 39,902,632 +0.00(+0.00%)
Apr 04, 2017 0.0013 0.0014 0.0011 0.0014 25,388,236 +0.00(+16.67%)
Apr 03, 2017 0.0010 0.0013 0.0010 0.0012 16,198,157 +0.00(+9.09%)
Mar 31, 2017 0.0012 0.0012 0.0010 0.0011 14,366,852 -0.00(-8.33%)
Mar 30, 2017 0.0012 0.0012 0.0010 0.0012 38,062,088 +0.00(+0.00%)
Mar 29, 2017 0.0013 0.0013 0.0010 0.0012 31,993,120 -0.00(-7.69%)
Mar 28, 2017 0.0013 0.0014 0.0011 0.0013 29,656,188 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0011 0.0012 29,819,384 +0.00(+0.00%)
Mar 24, 2017 0.0013 0.0014 0.0011 0.0012 54,576,972 -0.00(-7.69%)
Mar 23, 2017 0.0011 0.0015 0.0011 0.0013 116,625,800 +0.00(+18.18%)
Mar 22, 2017 0.0010 0.0011 0.0010 0.0011 3,987,725 +0.00(+10.00%)
Mar 21, 2017 0.0011 0.0012 0.0010 0.0010 4,655,682 -0.00(-9.09%)
Mar 20, 2017 0.0011 0.0012 0.0010 0.0011 9,614,401 +0.00(+0.00%)
Mar 17, 2017 0.0011 0.0011 0.0010 0.0011 1,621,613 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0011 6,516,620 +0.00(+0.00%)
Mar 15, 2017 0.0011 0.0013 0.0010 0.0011 67,399,864 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0011 0.0011 4,690,361 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0011 0.0011 5,653,043 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0010 0.0011 16,722,349 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0013 0.0010 0.0011 36,112,644 -0.00(-8.33%)
Mar 08, 2017 0.0015 0.0015 0.0012 0.0012 34,145,392 -0.00(-14.29%)
Mar 07, 2017 0.0014 0.0015 0.0013 0.0014 5,944,704 +0.00(+7.69%)
Mar 06, 2017 0.0015 0.0015 0.0012 0.0013 9,629,604 -0.00(-13.33%)
Mar 03, 2017 0.0015 0.0015 0.0013 0.0015 3,722,761 +0.00(+7.14%)
Mar 02, 2017 0.0013 0.0015 0.0013 0.0014 10,917,293 +0.00(+0.00%)
Mar 01, 2017 0.0014 0.0014 0.0013 0.0014 5,089,438 +0.00(+0.00%)
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.