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 (%)
Dec 31, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 30, 2015 0.0027 0.0030 0.0026 0.0027 3,749,508 +0.00(+0.00%)
Dec 29, 2015 0.0026 0.0037 0.0023 0.0027 15,501,305 +0.00(+3.85%)
Dec 28, 2015 0.0030 0.0030 0.0026 0.0026 4,979,967 -0.00(-13.33%)
Dec 24, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 23, 2015 0.0030 0.0030 0.0027 0.0030 3,792,659 +0.00(+0.00%)
Dec 22, 2015 0.0032 0.0036 0.0025 0.0030 11,475,954 -0.00(-6.25%)
Dec 21, 2015 0.0043 0.0044 0.0032 0.0032 7,304,433 -0.00(-21.95%)
Dec 18, 2015 0.0047 0.0048 0.0040 0.0041 3,737,236 -0.00(-10.87%)
Dec 17, 2015 0.0042 0.0050 0.0042 0.0046 9,528,669 +0.00(+6.98%)
Dec 16, 2015 0.0034 0.0046 0.0034 0.0043 8,965,031 +0.00(+26.47%)
Dec 15, 2015 0.0026 0.0035 0.0025 0.0034 3,082,679 +0.00(+30.77%)
Dec 14, 2015 0.0027 0.0033 0.0026 0.0026 5,565,025 -0.00(-13.33%)
Dec 11, 2015 0.0028 0.0030 0.0025 0.0030 2,455,342 +0.00(+11.11%)
Dec 10, 2015 0.0035 0.0036 0.0027 0.0027 2,906,028 -0.00(-12.90%)
Dec 09, 2015 0.0032 0.0033 0.0029 0.0031 4,367,004 -0.00(-4.32%)
Dec 08, 2015 0.0031 0.0040 0.0029 0.0032 1,571,803 +0.00(+4.52%)
Dec 07, 2015 0.0037 0.0040 0.0027 0.0031 9,447,654 -0.00(-20.51%)
Dec 04, 2015 0.0047 0.0047 0.0037 0.0039 797,102 -0.00(-17.02%)
Dec 03, 2015 0.0036 0.0047 0.0035 0.0047 1,598,473 +0.00(+9.30%)
Dec 02, 2015 0.0040 0.0043 0.0036 0.0043 182,932 +0.00(+10.26%)
Dec 01, 2015 0.0038 0.0045 0.0038 0.0039 108,010 +0.00(+5.41%)
Nov 30, 2015 0.0038 0.0039 0.0031 0.0037 1,562,314 -0.00(-15.91%)
Nov 27, 2015 0.0048 0.0048 0.0037 0.0044 241,003 -0.00(-2.22%)
Nov 25, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Nov 24, 2015 0.0029 0.0055 0.0027 0.0045 4,738,479 +0.00(+104.55%)
Nov 23, 2015 0.0020 0.0022 6,516,943 -0.00(-68.57%)
Nov 20, 2015 0.0069 0.0070 0.0069 0.0070 176,867 +0.00(+2.94%)
Nov 19, 2015 0.0060 0.0069 0.0060 0.0068 229,468 -0.00(-1.45%)
Nov 18, 2015 0.0063 0.0069 0.0059 0.0069 376,379 +0.00(+11.29%)
Nov 17, 2015 0.0060 0.0065 0.0060 0.0062 304,847 -0.00(-15.07%)
Nov 16, 2015 0.0067 0.0073 0.0061 0.0073 299,630 +0.00(+21.67%)
Nov 13, 2015 0.0060 0.0062 0.0060 0.0060 184,568 -0.00(-4.76%)
Nov 12, 2015 0.0061 0.0067 0.0061 0.0063 336,959 -0.00(-13.70%)
Nov 11, 2015 0.0068 0.0075 0.0067 0.0073 349,201 +0.00(+4.29%)
Nov 10, 2015 0.0077 0.0078 0.0069 0.0070 2,835,998 -0.00(-9.09%)
Nov 09, 2015 0.0080 0.0083 0.0071 0.0077 1,044,275 -0.00(-3.75%)
Nov 06, 2015 0.0080 0.0082 0.0075 0.0080 2,119,649 +0.00(+1.27%)
Nov 05, 2015 0.0081 0.0085 0.0078 0.0079 3,603,281 +0.00(+0.00%)
Nov 04, 2015 0.0086 0.0106 0.0079 0.0079 12,163,200 +0.00(+3.95%)
Nov 03, 2015 0.0085 0.0085 0.0076 0.0076 48,271 -0.00(-10.59%)
Nov 02, 2015 0.0086 0.0087 0.0080 0.0085 363,831 +0.00(+13.33%)
Oct 30, 2015 0.0079 0.0089 0.0075 0.0075 571,819 -0.00(-6.25%)
Oct 29, 2015 0.0085 0.0090 0.0080 0.0080 339,541 -0.00(-5.88%)
Oct 28, 2015 0.0090 0.0097 0.0080 0.0085 1,705,499 -0.00(-10.53%)
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.