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 (%)
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.