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%)
May 02, 2016 0.0182 0.0238 0.0175 0.0193 36,069,912 +0.00(+10.29%)
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%)
Apr 01, 2016 0.0042 0.0042 0.0038 0.0042 253,517 +0.00(+0.00%)
Mar 31, 2016 0.0042 0.0044 0.0042 0.0042 3,279,380 +0.00(+0.00%)
Mar 30, 2016 0.0040 0.0042 0.0038 0.0042 4,163,235 +0.00(+6.33%)
Mar 29, 2016 0.0040 0.0040 0.0037 0.0040 1,268,160 +0.00(+3.95%)
Mar 28, 2016 0.0039 0.0039 0.0038 0.0038 1,513,084 +0.00(+0.00%)
Mar 24, 2016 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Mar 23, 2016 0.0036 0.0041 0.0035 0.0037 1,757,070 -0.00(-7.50%)
Mar 22, 2016 0.0040 0.0041 0.0036 0.0040 3,276,156 +0.00(+8.11%)
Mar 21, 2016 0.0042 0.0042 0.0036 0.0037 2,108,000 -0.00(-11.90%)
Mar 18, 2016 0.0047 0.0047 0.0040 0.0042 4,267,070 -0.00(-7.69%)
Mar 17, 2016 0.0042 0.0052 0.0042 0.0046 7,035,216 -0.00(-3.19%)
Mar 16, 2016 0.0050 0.0054 0.0045 0.0047 8,017,993 -0.00(-3.49%)
Mar 15, 2016 0.0043 0.0059 0.0042 0.0049 14,836,175 +0.00(+15.95%)
Mar 14, 2016 0.0041 0.0042 0.0040 0.0042 1,591,068 +0.00(+2.44%)
Mar 11, 2016 0.0041 0.0041 0.0037 0.0041 998,417 +0.00(+5.13%)
Mar 10, 2016 0.0040 0.0040 0.0039 0.0039 1,021,336 -0.00(-2.50%)
Mar 09, 2016 0.0035 0.0040 0.0035 0.0040 538,909 +0.00(+5.26%)
Mar 08, 2016 0.0038 0.0040 0.0037 0.0038 1,049,272 +0.00(+0.00%)
Mar 07, 2016 0.0041 0.0041 0.0038 0.0038 608,454 -0.00(-5.00%)
Mar 04, 2016 0.0041 0.0041 0.0037 0.0040 1,230,102 +0.00(+0.00%)
Mar 03, 2016 0.0040 0.0040 0.0037 0.0040 1,635,891 +0.00(+0.00%)
Mar 02, 2016 0.0039 0.0040 0.0038 0.0040 454,500 +0.00(+8.11%)
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.