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 (%)
Mar 31, 2021 0.0211 0.0287 0.0200 0.0229 2,869,506 -0.00(-4.58%)
Mar 30, 2021 0.0248 0.0300 0.0227 0.0240 8,371,465 +0.00(+8.11%)
Mar 29, 2021 0.0209 0.0245 0.0207 0.0222 2,625,449 +0.00(+1.83%)
Mar 26, 2021 0.0200 0.0230 0.0190 0.0218 1,596,800 +0.00(+13.54%)
Mar 25, 2021 0.0210 0.0210 0.0180 0.0192 5,108,907 -0.00(-7.25%)
Mar 24, 2021 0.0253 0.0253 0.0200 0.0207 4,796,512 -0.00(-10.00%)
Mar 23, 2021 0.0284 0.0295 0.0222 0.0230 4,434,806 -0.00(-11.88%)
Mar 22, 2021 0.0300 0.0308 0.0253 0.0261 4,040,355 -0.00(-9.06%)
Mar 19, 2021 0.0389 0.0417 0.0280 0.0287 11,603,500 -0.01(-26.22%)
Mar 18, 2021 0.0400 0.0450 0.0328 0.0389 22,799,184 +0.01(+18.60%)
Mar 17, 2021 0.0181 0.0599 0.0162 0.0328 67,369,728 +0.02(+101.23%)
Mar 16, 2021 0.0171 0.0180 0.0162 0.0163 1,560,632 -0.00(-4.12%)
Mar 15, 2021 0.0172 0.0180 0.0160 0.0170 2,283,867 +0.00(+0.00%)
Mar 12, 2021 0.0180 0.0188 0.0165 0.0170 3,116,700 -0.00(-5.56%)
Mar 11, 2021 0.0180 0.0192 0.0173 0.0180 4,578,434 +0.00(+1.12%)
Mar 10, 2021 0.0186 0.0195 0.0175 0.0178 1,832,669 -0.00(-6.32%)
Mar 09, 2021 0.0173 0.0265 0.0173 0.0190 5,288,254 +0.00(+2.70%)
Mar 08, 2021 0.0195 0.0195 0.0170 0.0185 3,684,080 -0.00(-7.04%)
Mar 05, 2021 0.0200 0.0200 0.0161 0.0199 715,500 +0.00(+11.17%)
Mar 04, 2021 0.0237 0.0239 0.0163 0.0179 7,481,300 -0.01(-27.53%)
Mar 03, 2021 0.0260 0.0296 0.0240 0.0247 2,164,309 -0.00(-5.00%)
Mar 02, 2021 0.0320 0.0340 0.0246 0.0260 4,511,841 -0.01(-17.20%)
Mar 01, 2021 0.0268 0.0365 0.0261 0.0314 4,977,922 +0.01(+23.14%)
Feb 26, 2021 0.0259 0.0278 0.0239 0.0255 1,150,800 -0.00(-1.54%)
Feb 25, 2021 0.0294 0.0296 0.0240 0.0259 4,754,471 -0.00(-0.38%)
Feb 24, 2021 0.0263 0.0269 0.0233 0.0260 6,019,590 +0.00(+12.07%)
Feb 23, 2021 0.0260 0.0280 0.0230 0.0232 5,341,700 -0.00(-14.07%)
Feb 22, 2021 0.0270 0.0340 0.0255 0.0270 3,629,331 -0.00(-3.57%)
Feb 19, 2021 0.0401 0.0420 0.0277 0.0280 6,645,000 -0.01(-21.35%)
Feb 18, 2021 0.0473 0.0520 0.0350 0.0356 5,844,168 -0.01(-24.74%)
Feb 17, 2021 0.0470 0.0649 0.0380 0.0473 8,338,907 +0.00(+2.83%)
Feb 16, 2021 0.0248 0.0500 0.0239 0.0460 24,302,372 +0.02(+91.67%)
Feb 12, 2021 0.0260 0.0260 0.0230 0.0240 3,556,900 -0.00(-7.69%)
Feb 11, 2021 0.0233 0.0277 0.0229 0.0260 3,867,693 +0.00(+17.12%)
Feb 10, 2021 0.0252 0.0279 0.0205 0.0222 7,445,930 -0.00(-7.11%)
Feb 09, 2021 0.0232 0.0260 0.0213 0.0239 5,029,219 +0.00(+4.82%)
Feb 08, 2021 0.0236 0.0250 0.0202 0.0228 3,651,083 +0.00(+5.56%)
Feb 05, 2021 0.0250 0.0299 0.0200 0.0216 12,886,100 -0.00(-5.26%)
Feb 04, 2021 0.0170 0.0239 0.0142 0.0228 10,814,325 +0.01(+42.50%)
Feb 03, 2021 0.0179 0.0179 0.0155 0.0160 517,739 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0245 0.0148 0.0160 3,944,170 -0.00(-1.84%)
Feb 01, 2021 0.0150 0.0170 0.0150 0.0163 1,191,450 +0.00(+8.67%)
Jan 29, 2021 0.0166 0.0195 0.0150 0.0150 3,721,400 -0.00(-11.76%)
Jan 28, 2021 0.0249 0.0249 0.0166 0.0170 3,647,937 -0.00(-14.14%)
Jan 27, 2021 0.0192 0.0219 0.0166 0.0198 2,518,998 -0.00(-1.00%)
Jan 26, 2021 0.0220 0.0275 0.0200 0.0200 4,667,112 +0.00(+4.17%)
Jan 25, 2021 0.0165 0.0202 0.0163 0.0192 4,271,272 +0.00(+17.79%)
Jan 22, 2021 0.0177 0.0218 0.0151 0.0163 5,825,100 -0.00(-1.21%)
Jan 21, 2021 0.0145 0.0168 0.0136 0.0165 3,179,031 +0.00(+13.79%)
Jan 20, 2021 0.0134 0.0167 0.0134 0.0145 4,162,097 +0.00(+4.32%)
Jan 19, 2021 0.0147 0.0181 0.0131 0.0139 8,604,663 -0.00(-12.58%)
Jan 15, 2021 0.0164 0.0184 0.0141 0.0159 1,289,300 -0.00(-2.45%)
Jan 14, 2021 0.0183 0.0183 0.0150 0.0163 1,987,427 -0.00(-11.41%)
Jan 13, 2021 0.0179 0.0194 0.0160 0.0184 2,678,953 +0.00(+19.48%)
Jan 12, 2021 0.0170 0.0230 0.0137 0.0154 4,900,853 +0.00(+18.46%)
Jan 11, 2021 0.0135 0.0140 0.0123 0.0130 2,936,382 -0.00(-6.47%)
Jan 08, 2021 0.0135 0.0150 0.0116 0.0139 11,402,200 +0.00(+0.00%)
Jan 07, 2021 0.0169 0.0175 0.0100 0.0139 11,257,170 -0.00(-9.15%)
Jan 06, 2021 0.0200 0.0216 0.0126 0.0153 7,075,464 -0.01(-28.84%)
Jan 05, 2021 0.0185 0.0220 0.0167 0.0215 3,697,653 +0.00(+19.44%)
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.