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 (%)
Sep 30, 2016 0.0039 0.0041 0.0037 0.0039 2,751,841 -0.00(-2.50%)
Sep 29, 2016 0.0042 0.0043 0.0038 0.0040 3,286,504 +0.00(+0.00%)
Sep 28, 2016 0.0038 0.0042 0.0035 0.0040 9,615,792 +0.00(+2.56%)
Sep 27, 2016 0.0038 0.0040 0.0034 0.0039 8,624,444 +0.00(+5.41%)
Sep 26, 2016 0.0037 0.0038 0.0035 0.0037 1,990,299 -0.00(-2.63%)
Sep 23, 2016 0.0035 0.0041 0.0033 0.0038 13,577,050 +0.00(+2.70%)
Sep 22, 2016 0.0039 0.0040 0.0036 0.0037 15,414,998 +0.00(+0.00%)
Sep 21, 2016 0.0040 0.0047 0.0037 0.0037 20,620,728 -0.00(-7.50%)
Sep 20, 2016 0.0045 0.0050 0.0039 0.0040 18,652,268 -0.00(-13.04%)
Sep 19, 2016 0.0049 0.0050 0.0045 0.0046 2,538,312 +0.00(+0.00%)
Sep 16, 2016 0.0049 0.0050 0.0045 0.0046 2,166,983 -0.00(-8.00%)
Sep 15, 2016 0.0047 0.0054 0.0046 0.0050 7,583,356 +0.00(+4.17%)
Sep 14, 2016 0.0050 0.0053 0.0045 0.0048 18,502,308 -0.00(-4.00%)
Sep 13, 2016 0.0055 0.0055 0.0043 0.0050 9,074,584 -0.00(-3.66%)
Sep 12, 2016 0.0055 0.0058 0.0052 0.0052 8,647,705 -0.00(-2.99%)
Sep 09, 2016 0.0052 0.0056 0.0052 0.0053 2,518,108 -0.00(-0.93%)
Sep 08, 2016 0.0052 0.0058 0.0052 0.0054 9,150,083 +0.00(+0.00%)
Sep 07, 2016 0.0061 0.0062 0.0052 0.0054 11,214,035 -0.00(-10.74%)
Sep 06, 2016 0.0068 0.0068 0.0057 0.0060 20,866,768 +0.00(+5.95%)
Sep 02, 2016 0.0057 0.0057 0.0057 0 -0.00(-1.55%)
Sep 01, 2016 0.0056 0.0059 0.0054 0.0058 3,806,048 +0.00(+5.45%)
Aug 31, 2016 0.0054 0.0062 0.0053 0.0055 17,161,440 +0.00(+1.85%)
Aug 30, 2016 0.0055 0.0057 0.0049 0.0054 5,950,857 -0.00(-1.82%)
Aug 29, 2016 0.0059 0.0059 0.0053 0.0055 2,741,609 -0.00(-1.79%)
Aug 26, 2016 0.0056 0.0060 0.0053 0.0056 7,071,331 +0.00(+0.00%)
Aug 25, 2016 0.0067 0.0067 0.0051 0.0056 7,423,121 -0.00(-9.68%)
Aug 24, 2016 0.0061 0.0065 0.0058 0.0062 6,835,714 +0.00(+0.00%)
Aug 23, 2016 0.0060 0.0063 0.0059 0.0062 8,562,486 +0.00(+6.90%)
Aug 22, 2016 0.0060 0.0060 0.0056 0.0058 3,648,961 -0.00(-3.33%)
Aug 19, 2016 0.0060 0.0063 0.0057 0.0060 6,569,308 +0.00(+2.56%)
Aug 18, 2016 0.0069 0.0069 0.0057 0.0059 14,746,639 +0.00(+1.39%)
Aug 17, 2016 0.0048 0.0059 0.0048 0.0058 22,946,368 +0.00(+25.43%)
Aug 16, 2016 0.0052 0.0052 0.0046 0.0046 10,565,868 -0.00(-11.54%)
Aug 15, 2016 0.0048 0.0053 0.0048 0.0052 3,699,072 +0.00(+0.00%)
Aug 12, 2016 0.0052 0.0055 0.0047 0.0052 3,037,367 +0.00(+0.00%)
Aug 11, 2016 0.0052 0.0054 0.0049 0.0052 3,852,091 +0.00(+1.96%)
Aug 10, 2016 0.0043 0.0053 0.0041 0.0051 19,229,430 +0.00(+24.39%)
Aug 09, 2016 0.0038 0.0044 0.0038 0.0041 11,086,914 +0.00(+7.89%)
Aug 08, 2016 0.0049 0.0052 0.0037 0.0038 26,737,556 -0.00(-26.92%)
Aug 05, 2016 0.0055 0.0056 0.0050 0.0052 6,990,107 +0.00(+0.00%)
Aug 04, 2016 0.0052 0.0056 0.0052 0.0052 7,840,006 -0.00(-3.70%)
Aug 03, 2016 0.0059 0.0060 0.0054 0.0054 8,193,941 -0.00(-1.82%)
Aug 02, 2016 0.0058 0.0058 0.0054 0.0055 5,534,232 -0.00(-3.51%)
Aug 01, 2016 0.0059 0.0059 0.0055 0.0057 2,873,136 -0.00(-5.00%)
Jul 29, 2016 0.0061 0.0061 0.0055 0.0060 9,458,669 -0.00(-1.64%)
Jul 28, 2016 0.0066 0.0070 0.0057 0.0061 6,927,791 -0.00(-6.15%)
Jul 27, 2016 0.0064 0.0065 0.0055 0.0065 3,687,101 +0.00(+3.67%)
Jul 26, 2016 0.0063 0.0066 0.0058 0.0063 11,824,922 +0.00(+1.13%)
Jul 25, 2016 0.0061 0.0068 0.0060 0.0062 11,115,131 +0.00(+3.33%)
Jul 22, 2016 0.0055 0.0063 0.0053 0.0060 14,095,590 +0.00(+11.11%)
Jul 21, 2016 0.0054 0.0057 0.0050 0.0054 11,421,385 +0.00(+1.89%)
Jul 20, 2016 0.0059 0.0060 0.0052 0.0053 11,123,264 -0.00(-5.36%)
Jul 19, 2016 0.0059 0.0067 0.0056 0.0056 10,199,544 -0.00(-6.67%)
Jul 18, 2016 0.0069 0.0069 0.0056 0.0060 23,288,282 -0.00(-13.04%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0069 5,468,435 -0.00(-4.17%)
Jul 14, 2016 0.0073 0.0074 0.0067 0.0072 4,518,150 +0.00(+5.88%)
Jul 13, 2016 0.0070 0.0073 0.0065 0.0068 7,064,350 +0.00(+1.49%)
Jul 12, 2016 0.0075 0.0077 0.0065 0.0067 11,142,107 -0.00(-1.47%)
Jul 11, 2016 0.0080 0.0080 0.0066 0.0068 20,813,536 -0.00(-15.00%)
Jul 08, 2016 0.0080 0.0080 0.0080 6,207,504 +0.00(+0.00%)
Jul 07, 2016 0.0094 0.0099 0.0072 0.0080 38,569,416 -0.00(-30.43%)
Jul 05, 2016 0.0116 0.0116 0.0111 0.0115 3,279,964 -0.00(-0.61%)
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.