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 (%)
Aug 31, 2020 0.0360 0.0488 0.0360 0.0451 17,102 +0.00(+6.37%)
Aug 28, 2020 0.0488 0.0488 0.0424 0.0424 5,000 +0.00(+6.00%)
Aug 27, 2020 0.0359 0.0430 0.0300 0.0400 167,325 +0.00(+11.42%)
Aug 26, 2020 0.0359 0.0359 0.0359 10 +0.00(+0.00%)
Aug 25, 2020 0.0314 0.0360 0.0314 0.0359 40,599 -0.00(-10.03%)
Aug 24, 2020 0.0400 0.0400 0.0350 0.0399 37,887 +0.00(+0.25%)
Aug 21, 2020 0.0489 0.0489 0.0398 0.0398 32,100 -0.01(-18.28%)
Aug 20, 2020 0.0315 0.0487 0.0315 0.0487 9,701 +0.01(+39.14%)
Aug 19, 2020 0.0350 0.0350 0.0338 0.0350 21,052 +0.01(+16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 7 +0.00(+0.00%)
Aug 17, 2020 0.0444 0.0444 0.0300 0.0300 1,626 -0.01(-29.08%)
Aug 14, 2020 0.0340 0.0443 0.0340 0.0423 30,800 +0.01(+31.78%)
Aug 13, 2020 0.0410 0.0410 0.0299 0.0321 172,869 -0.01(-21.71%)
Aug 12, 2020 0.0410 0.0410 0.0410 0.0410 339,703 -0.00(-2.15%)
Aug 11, 2020 0.0425 0.0425 0.0400 0.0419 101,501 +0.00(+4.75%)
Aug 10, 2020 0.0421 0.0439 0.0392 0.0400 149,200 +0.00(+6.67%)
Aug 07, 2020 0.0475 0.0499 0.0375 0.0375 122,400 -0.01(-21.05%)
Aug 06, 2020 0.0400 0.0650 0.0385 0.0475 274,802 +0.01(+18.75%)
Aug 05, 2020 0.0400 0.0400 0.0375 0.0400 421,553 +0.00(+0.00%)
Aug 04, 2020 0.0365 0.0400 0.0365 0.0400 127,606 +0.00(+0.00%)
Aug 03, 2020 0.0410 0.0410 0.0355 0.0400 130,176 +0.00(+0.00%)
Jul 31, 2020 0.0351 0.0400 0.0351 0.0400 53,800 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0550 0.0385 0.0400 63,674 +0.00(+0.00%)
Jul 29, 2020 0.0499 0.0499 0.0386 0.0400 896,420 -0.00(-10.91%)
Jul 28, 2020 0.0638 0.0688 0.0360 0.0449 846,900 -0.02(-30.92%)
Jul 27, 2020 0.0720 0.0749 0.0597 0.0650 798,710 -0.01(-7.93%)
Jul 24, 2020 0.0800 0.0800 0.0653 0.0706 331,200 -0.01(-16.84%)
Jul 23, 2020 0.1019 0.1019 0.0710 0.0849 327,988 -0.01(-5.67%)
Jul 22, 2020 0.0975 0.1000 0.0900 0.0900 251,084 -0.02(-19.35%)
Jul 21, 2020 0.1150 0.1150 0.0975 0.1116 186,793 -0.00(-3.79%)
Jul 20, 2020 0.1000 0.1160 0.1000 0.1160 156,616 +0.02(+16.00%)
Jul 17, 2020 0.1210 0.1308 0.1000 0.1000 322,200 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1750 0.0999 0.1000 363,429 +0.02(+25.31%)
Jul 15, 2020 0.1000 0.1000 0.0798 0.0798 104,637 +0.01(+8.87%)
Jul 14, 2020 0.0960 0.0969 0.0731 0.0733 14,335 -0.02(-25.20%)
Jul 13, 2020 0.0940 0.0980 0.0616 0.0980 27,192 -0.00(-1.80%)
Jul 10, 2020 0.0800 0.0998 0.0750 0.0998 97,300 +0.04(+64.42%)
Jul 09, 2020 0.0678 0.0703 0.0607 0.0607 10,248 -0.02(-24.13%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 11,027 +0.00(+0.00%)
Jul 07, 2020 0.0780 0.0800 0.0703 0.0800 49,755 +0.00(+2.56%)
Jul 06, 2020 0.0799 0.0799 0.0693 0.0780 18,571 -0.00(-2.38%)
Jul 02, 2020 0.0799 0.0799 0.0799 0.0799 13,200 +0.00(+0.00%)
Jul 01, 2020 0.0730 0.0799 0.0730 0.0799 2,878 +0.00(+6.53%)
Jun 30, 2020 0.0797 0.0798 0.0601 0.0750 40,327 +0.01(+24.38%)
Jun 29, 2020 0.0840 0.0840 0.0603 0.0603 33,631 -0.02(-20.34%)
Jun 26, 2020 0.0757 0.0757 0.0757 0.0757 100 +0.00(+0.26%)
Jun 25, 2020 0.0755 0.0850 0.0660 0.0755 9,227 +0.01(+15.80%)
Jun 24, 2020 0.0652 0.0652 0.0652 0.0652 509 -0.01(-11.53%)
Jun 23, 2020 0.0997 0.0997 0.0737 0.0737 19,304 -0.00(-1.73%)
Jun 22, 2020 0.0602 0.0806 0.0602 0.0750 81,713 +0.00(+7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 300 -0.02(-21.96%)
Jun 18, 2020 0.0606 0.0942 0.0606 0.0897 22,537 +0.02(+30.00%)
Jun 17, 2020 0.0797 0.0797 0.0634 0.0690 9,002 -0.02(-22.99%)
Jun 16, 2020 0.0920 0.0997 0.0604 0.0896 35,169 -0.01(-5.58%)
Jun 15, 2020 0.0700 0.1058 0.0601 0.0949 150,070 +0.02(+35.57%)
Jun 12, 2020 0.0799 0.0799 0.0638 0.0700 104,000 +0.01(+10.94%)
Jun 11, 2020 0.0940 0.1000 0.0631 0.0631 167,945 -0.03(-29.89%)
Jun 10, 2020 0.0960 0.1056 0.0900 0.0900 34,845 -0.01(-7.12%)
Jun 09, 2020 0.1138 0.1198 0.0701 0.0969 249,312 +0.02(+24.87%)
Jun 08, 2020 0.0979 0.0979 0.0776 0.0776 38,530 -0.01(-7.62%)
Jun 05, 2020 0.0813 0.0987 0.0706 0.0840 20,800 +0.01(+20.00%)
Jun 04, 2020 0.0960 0.0960 0.0700 0.0700 48,409 +0.01(+15.70%)
Jun 03, 2020 0.0783 0.0999 0.0601 0.0605 176,849 -0.01(-13.57%)
Jun 02, 2020 0.0798 0.0799 0.0700 0.0700 22,393 -0.01(-11.17%)
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.