Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	0.0038	0.0039	0.0031	0.0037	1,562,314	-0.00(-15.91%)
Nov 27, 2015	0.0048	0.0048	0.0037	0.0044	241,003	-0.00(-2.22%)
Nov 25, 2015		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Nov 24, 2015	0.0029	0.0055	0.0027	0.0045	4,738,479	+0.00(+104.55%)
Nov 23, 2015			0.0020	0.0022	6,516,943	-0.00(-68.57%)
Nov 20, 2015	0.0069	0.0070	0.0069	0.0070	176,867	+0.00(+2.94%)
Nov 19, 2015	0.0060	0.0069	0.0060	0.0068	229,468	-0.00(-1.45%)
Nov 18, 2015	0.0063	0.0069	0.0059	0.0069	376,379	+0.00(+11.29%)
Nov 17, 2015	0.0060	0.0065	0.0060	0.0062	304,847	-0.00(-15.07%)
Nov 16, 2015	0.0067	0.0073	0.0061	0.0073	299,630	+0.00(+21.67%)
Nov 13, 2015	0.0060	0.0062	0.0060	0.0060	184,568	-0.00(-4.76%)
Nov 12, 2015	0.0061	0.0067	0.0061	0.0063	336,959	-0.00(-13.70%)
Nov 11, 2015	0.0068	0.0075	0.0067	0.0073	349,201	+0.00(+4.29%)
Nov 10, 2015	0.0077	0.0078	0.0069	0.0070	2,835,998	-0.00(-9.09%)
Nov 09, 2015	0.0080	0.0083	0.0071	0.0077	1,044,275	-0.00(-3.75%)
Nov 06, 2015	0.0080	0.0082	0.0075	0.0080	2,119,649	+0.00(+1.27%)
Nov 05, 2015	0.0081	0.0085	0.0078	0.0079	3,603,281	+0.00(+0.00%)
Nov 04, 2015	0.0086	0.0106	0.0079	0.0079	12,163,200	+0.00(+3.95%)
Nov 03, 2015	0.0085	0.0085	0.0076	0.0076	48,271	-0.00(-10.59%)
Nov 02, 2015	0.0086	0.0087	0.0080	0.0085	363,831	+0.00(+13.33%)
Oct 30, 2015	0.0079	0.0089	0.0075	0.0075	571,819	-0.00(-6.25%)
Oct 29, 2015	0.0085	0.0090	0.0080	0.0080	339,541	-0.00(-5.88%)
Oct 28, 2015	0.0090	0.0097	0.0080	0.0085	1,705,499	-0.00(-10.53%)

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.