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 (%)
Jul 29, 2016 0.0061 0.0061 0.0055 0.0060 9,458,669 -0.00(-1.64%)
Jul 28, 2016 0.0066 0.0070 0.0057 0.0061 6,927,791 -0.00(-6.15%)
Jul 27, 2016 0.0064 0.0065 0.0055 0.0065 3,687,101 +0.00(+3.67%)
Jul 26, 2016 0.0063 0.0066 0.0058 0.0063 11,824,922 +0.00(+1.13%)
Jul 25, 2016 0.0061 0.0068 0.0060 0.0062 11,115,131 +0.00(+3.33%)
Jul 22, 2016 0.0055 0.0063 0.0053 0.0060 14,095,590 +0.00(+11.11%)
Jul 21, 2016 0.0054 0.0057 0.0050 0.0054 11,421,385 +0.00(+1.89%)
Jul 20, 2016 0.0059 0.0060 0.0052 0.0053 11,123,264 -0.00(-5.36%)
Jul 19, 2016 0.0059 0.0067 0.0056 0.0056 10,199,544 -0.00(-6.67%)
Jul 18, 2016 0.0069 0.0069 0.0056 0.0060 23,288,282 -0.00(-13.04%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0069 5,468,435 -0.00(-4.17%)
Jul 14, 2016 0.0073 0.0074 0.0067 0.0072 4,518,150 +0.00(+5.88%)
Jul 13, 2016 0.0070 0.0073 0.0065 0.0068 7,064,350 +0.00(+1.49%)
Jul 12, 2016 0.0075 0.0077 0.0065 0.0067 11,142,107 -0.00(-1.47%)
Jul 11, 2016 0.0080 0.0080 0.0066 0.0068 20,813,536 -0.00(-15.00%)
Jul 08, 2016 0.0080 0.0080 0.0080 6,207,504 +0.00(+0.00%)
Jul 07, 2016 0.0094 0.0099 0.0072 0.0080 38,569,416 -0.00(-30.43%)
Jul 05, 2016 0.0116 0.0116 0.0111 0.0115 3,279,964 -0.00(-0.61%)
Jul 01, 2016 0.0116 0.0116 0.0116 0 -0.00(-3.58%)
Jun 30, 2016 0.0122 0.0130 0.0120 0.0120 10,549,913 +0.00(+0.00%)
Jun 29, 2016 0.0119 0.0125 0.0113 0.0120 8,734,431 +0.00(+7.14%)
Jun 28, 2016 0.0120 0.0120 0.0108 0.0112 5,687,170 +0.00(+0.90%)
Jun 27, 2016 0.0115 0.0115 0.0103 0.0111 5,854,016 -0.00(-0.89%)
Jun 24, 2016 0.0120 0.0120 0.0106 0.0112 7,902,792 -0.00(-4.27%)
Jun 23, 2016 0.0110 0.0130 0.0101 0.0117 15,743,591 +0.00(+7.34%)
Jun 22, 2016 0.0120 0.0121 0.0108 0.0109 13,664,610 -0.00(-9.92%)
Jun 21, 2016 0.0137 0.0139 0.0115 0.0121 18,892,618 -0.00(-11.03%)
Jun 20, 2016 0.0134 0.0149 0.0127 0.0136 30,927,636 +0.00(+7.94%)
Jun 17, 2016 0.0115 0.0134 0.0111 0.0126 26,879,282 +0.00(+10.53%)
Jun 16, 2016 0.0100 0.0124 0.0100 0.0114 25,571,188 +0.00(+16.33%)
Jun 15, 2016 0.0106 0.0106 0.0088 0.0098 8,167,342 -0.00(-6.40%)
Jun 14, 2016 0.0132 0.0136 0.0101 0.0105 17,649,480 -0.00(-20.08%)
Jun 13, 2016 0.0114 0.0135 0.0114 0.0131 16,982,056 +0.00(+21.30%)
Jun 10, 2016 0.0098 0.0112 0.0090 0.0108 10,906,561 +0.00(+18.68%)
Jun 09, 2016 0.0087 0.0094 0.0085 0.0091 8,245,624 +0.00(+4.60%)
Jun 08, 2016 0.0070 0.0095 0.0069 0.0087 17,614,874 +0.00(+26.09%)
Jun 07, 2016 0.0082 0.0082 0.0065 0.0069 13,802,194 -0.00(-16.87%)
Jun 06, 2016 0.0097 0.0100 0.0078 0.0083 21,338,384 -0.00(-15.31%)
Jun 03, 2016 0.0118 0.0118 0.0091 0.0098 23,410,226 -0.00(-16.95%)
Jun 02, 2016 0.0140 0.0149 0.0101 0.0118 25,900,248 -0.00(-14.49%)
Jun 01, 2016 0.0144 0.0148 0.0135 0.0138 3,617,055 -0.00(-0.50%)
May 31, 2016 0.0150 0.0156 0.0133 0.0139 10,303,426 +0.00(+2.74%)
May 27, 2016 0.0135 0.0135 0.0135 0 -0.00(-0.18%)
May 26, 2016 0.0134 0.0143 0.0126 0.0135 5,901,764 +0.00(+2.46%)
May 25, 2016 0.0140 0.0149 0.0130 0.0132 9,838,301 -0.00(-2.22%)
May 24, 2016 0.0149 0.0149 0.0133 0.0135 7,159,829 -0.00(-6.90%)
May 23, 2016 0.0152 0.0189 0.0141 0.0145 8,016,937 -0.00(-3.97%)
May 20, 2016 0.0157 0.0159 0.0140 0.0151 8,740,006 -0.00(-1.95%)
May 19, 2016 0.0153 0.0168 0.0151 0.0154 12,817,969 +0.00(+4.05%)
May 18, 2016 0.0168 0.0168 0.0123 0.0148 20,480,828 -0.00(-7.21%)
May 17, 2016 0.0175 0.0188 0.0152 0.0159 16,603,397 -0.00(-8.86%)
May 16, 2016 0.0185 0.0228 0.0165 0.0175 28,781,146 -0.00(-2.78%)
May 13, 2016 0.0185 0.0186 0.0172 0.0180 7,441,834 +0.00(+0.56%)
May 12, 2016 0.0198 0.0198 0.0171 0.0179 13,950,062 -0.00(-7.73%)
May 11, 2016 0.0191 0.0208 0.0162 0.0194 18,074,932 +0.00(+4.30%)
May 10, 2016 0.0207 0.0220 0.0170 0.0186 23,857,652 -0.00(-9.27%)
May 09, 2016 0.0210 0.0239 0.0186 0.0205 54,172,944 +0.00(+11.41%)
May 06, 2016 0.0144 0.0185 0.0121 0.0184 36,553,616 +0.00(+30.50%)
May 05, 2016 0.0159 0.0164 0.0123 0.0141 10,201,280 -0.00(-11.88%)
May 04, 2016 0.0183 0.0186 0.0135 0.0160 20,721,184 -0.00(-11.11%)
May 03, 2016 0.0205 0.0210 0.0165 0.0180 22,608,276 -0.00(-6.74%)
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.