Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	0.1801	0.1801	0.1801	0.1801	200	+0.00(+0.06%)
Dec 30, 2019	0.2003	0.5000	0.1692	0.1800	18,587	-0.14(-43.75%)
Dec 27, 2019		0.3200	0.3200	0.3200	91	+0.00(+0.00%)
Dec 26, 2019		0.3200	0.3200	0.3200	22	+0.00(+0.00%)
Dec 24, 2019		0.3200	0.3200	0.3200	120	+0.00(+0.00%)
Dec 23, 2019	0.3200	0.3200	0.3200	0.3200	488	+0.00(+0.00%)
Dec 20, 2019	0.1102	0.5099	0.1102	0.3200	1,800	+0.21(+190.38%)
Dec 19, 2019	0.1102	0.1102	0.1102	0.1102	114	-0.18(-62.00%)
Dec 18, 2019	0.2900	0.2900	0.2900	0.2900	428	+0.12(+74.59%)
Dec 17, 2019	0.1680	0.1680	0.1661	0.1661	50,085	-0.13(-44.26%)
Dec 16, 2019	0.3100	0.3100	0.2980	0.2980	1,128	-0.07(-19.02%)
Dec 13, 2019		0.3680	0.3680	0.3680	14	+0.00(+0.00%)
Dec 12, 2019	0.3680	0.3680	0.3680	0.3680	1,044	-0.01(-2.65%)
Dec 11, 2019	0.3780	0.3780	0.3780	0.3780	1,003	-0.02(-4.04%)
Dec 10, 2019	0.2100	0.3939	0.2100	0.3939	334	+0.19(+95.00%)
Dec 09, 2019	0.2500	0.2500	0.2020	0.2020	11,797	+0.00(+0.00%)
Dec 06, 2019	0.2020	0.2020	0.2020	0.2020	4,900	-0.12(-37.27%)
Dec 05, 2019	0.3500	0.3500	0.3220	0.3220	25,097	-0.06(-15.26%)
Dec 04, 2019	0.3800	0.3800	0.3800	0.3800	190	-0.01(-3.55%)
Dec 03, 2019	0.3940	0.3940	0.3940	0.3940	186	-0.08(-17.57%)
Dec 02, 2019		0.4780	0.4780	0.4780	6	+0.00(+0.00%)
Nov 29, 2019	0.4780	0.4780	0.4780	0.4780	400	+0.00(+0.42%)
Nov 27, 2019	0.4780	0.4780	0.4699	0.4760	4,400	+0.13(+36.00%)
Nov 26, 2019	0.3500	0.3500	0.3499	0.3500	14,288	+0.22(+177.56%)
Nov 25, 2019	0.4500	0.4500	0.1261	0.1261	1,158	-0.37(-74.78%)
Nov 22, 2019		0.5000	0.5000	0.5000	58	+0.00(+0.00%)
Nov 21, 2019	0.1000	0.5100	0.0980	0.5000	26,037	+0.35(+233.11%)
Nov 20, 2019		0.1501	0.1501	0.1501	1	+0.00(+0.00%)
Nov 19, 2019	0.1501	0.1501	0.1501	0.1501	496	+0.00(+0.00%)
Nov 18, 2019		0.1501	0.1501	0.1501	51	+0.00(+0.00%)
Nov 15, 2019	0.1501	0.1501	0.1501	0.1501	300	+0.05(+50.10%)
Nov 14, 2019	0.1102	0.1102	0.1000	0.1000	558	-0.10(-50.74%)
Nov 13, 2019		0.2030	0.2030	0.2030	70	+0.00(+0.00%)
Nov 12, 2019		0.2030	0.2030	0.2030	16	+0.00(+0.00%)
Nov 11, 2019	0.2000	0.2030	0.2000	0.2030	15,241	+0.00(+1.55%)
Nov 08, 2019		0.1999	0.1999	0.1999	1	+0.00(+0.00%)
Nov 07, 2019	0.1999	0.1999	0.1999	0.1999	1,022	-0.00(-1.04%)
Nov 06, 2019	0.4040	0.4040	0.2000	0.2020	20,152	-0.20(-50.00%)
Nov 05, 2019	0.5170	0.5170	0.4020	0.4040	5,721	-0.11(-21.86%)
Nov 04, 2019	0.5250	0.5250	0.5170	0.5170	3,602	-0.01(-2.45%)
Nov 01, 2019	0.5250	0.5400	0.5200	0.5300	3,600	+0.01(+2.51%)
Oct 31, 2019	0.5700	0.5700	0.5170	0.5170	2,397	-0.06(-10.09%)
Oct 30, 2019		0.5750	0.5750	0.5750	1	+0.00(+0.00%)
Oct 29, 2019	0.5750	0.9290	0.5750	0.5750	535	+0.01(+0.88%)
Oct 28, 2019		0.5700	0.5700	0.5700	13	+0.00(+0.00%)
Oct 25, 2019	0.5700	0.5700	0.5700	0.5700	600	-0.03(-5.00%)
Oct 24, 2019		0.6000	0.6000	0.6000	9	+0.00(+0.00%)
Oct 23, 2019	0.6500	0.6500	0.6000	0.6000	4,006	-0.05(-7.69%)
Oct 22, 2019		0.6500	0.6500	0.6500	64	+0.00(+0.00%)
Oct 21, 2019	0.6200	0.9500	0.6000	0.6500	5,595	+0.05(+8.33%)
Oct 18, 2019		0.6000	0.6000	0.6000	14	+0.00(+0.00%)
Oct 17, 2019	0.6000	0.6000	0.6000	0.6000	249	+0.00(+0.00%)
Oct 16, 2019	0.8500	0.8500	0.6000	0.6000	2,647	-0.02(-3.23%)
Oct 15, 2019	0.5508	0.6200	0.5508	0.6200	3,228	+0.07(+12.73%)
Oct 14, 2019	0.6000	0.6000	0.5500	0.5500	1,399	-0.05(-8.33%)
Oct 11, 2019	0.2326	0.6000	0.2326	0.6000	4,100	+0.15(+33.30%)
Oct 10, 2019	0.6500	0.6500	0.4501	0.4501	13,886	-0.20(-30.75%)
Oct 09, 2019		0.6500	0.6500	0.6500	16	+0.00(+0.00%)
Oct 08, 2019	0.9899	0.9899	0.6500	0.6500	5,820	-0.04(-6.20%)
Oct 07, 2019	0.6930	0.9400	0.6600	0.6930	10,496	+0.09(+15.50%)
Oct 04, 2019	0.6000	0.6900	0.6000	0.6000	5,600	+0.00(+0.00%)
Oct 03, 2019	0.5500	0.6930	0.5500	0.6000	3,771	+0.19(+48.15%)
Oct 02, 2019	0.5100	0.5100	0.3500	0.4050	4,662	-0.02(-4.71%)

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.