Skip to main content
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 (%)
Apr 29, 2016 0.0169 0.0200 0.0131 0.0175 20,535,188 +0.00(+6.06%)
Apr 28, 2016 0.0236 0.0280 0.0110 0.0165 98,119,008 -0.01(-24.66%)
Apr 27, 2016 0.0140 0.0334 0.0121 0.0219 100,015,216 +0.01(+80.99%)
Apr 26, 2016 0.0047 0.0121 0.0046 0.0121 55,722,028 +0.01(+165.93%)
Apr 25, 2016 0.0042 0.0046 0.0040 0.0046 15,346,044 +0.00(+10.98%)
Apr 22, 2016 0.0042 0.0042 0.0039 0.0041 4,711,053 -0.00(-4.65%)
Apr 21, 2016 0.0043 0.0044 0.0039 0.0043 14,186,031 +0.00(+0.00%)
Apr 20, 2016 0.0043 0.0043 0.0039 0.0043 14,298,824 +0.00(+0.00%)
Apr 19, 2016 0.0041 0.0043 0.0039 0.0043 22,074,820 +0.00(+13.16%)
Apr 18, 2016 0.0040 0.0040 0.0036 0.0038 2,601,071 -0.00(-2.56%)
Apr 15, 2016 0.0040 0.0040 0.0037 0.0039 1,528,160 +0.00(+0.00%)
Apr 14, 2016 0.0039 0.0043 0.0038 0.0039 2,122,605 +0.00(+0.00%)
Apr 13, 2016 0.0043 0.0043 0.0039 0.0039 10,653,629 -0.00(-9.30%)
Apr 12, 2016 0.0038 0.0043 0.0038 0.0043 818,934 +0.00(+2.38%)
Apr 11, 2016 0.0039 0.0042 0.0039 0.0042 2,182,452 +0.00(+5.00%)
Apr 08, 2016 0.0043 0.0043 0.0040 0.0040 482,701 -0.00(-4.76%)
Apr 07, 2016 0.0041 0.0042 0.0040 0.0042 784,425 -0.00(-2.33%)
Apr 06, 2016 0.0045 0.0045 0.0040 0.0043 1,022,430 +0.00(+4.88%)
Apr 05, 2016 0.0040 0.0041 0.0040 0.0041 703,713 +0.00(+2.50%)
Apr 04, 2016 0.0042 0.0044 0.0040 0.0040 1,399,011 -0.00(-4.76%)
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.