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 (%)
Feb 28, 2020 0.1422 0.1422 0.1420 0.1420 8,700 -0.08(-35.45%)
Feb 27, 2020 0.2200 0.2200 0.2200 0.2200 1,278 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2200 0.2000 0.2200 18,150 +0.01(+2.33%)
Feb 25, 2020 0.2890 0.2890 0.1420 0.2150 14,558 +0.07(+46.76%)
Feb 24, 2020 0.1465 0.1465 0.1465 0.1465 945 -0.02(-9.57%)
Feb 21, 2020 0.2000 0.2900 0.1440 0.1620 12,400 -0.04(-19.00%)
Feb 20, 2020 0.1700 0.2000 0.1700 0.2000 34,695 +0.06(+39.86%)
Feb 19, 2020 0.1430 0.1430 0.1430 0.1430 3,872 -0.05(-24.74%)
Feb 18, 2020 0.1900 0.1900 0.1900 0.1900 264 -0.01(-5.00%)
Feb 14, 2020 0.1900 0.2000 0.1900 0.2000 3,600 +0.00(+1.01%)
Feb 13, 2020 0.1980 0.1980 0.1980 0.1980 1,268 -0.00(-1.00%)
Feb 12, 2020 0.1849 0.2000 0.1849 0.2000 3,800 +0.03(+19.55%)
Feb 11, 2020 0.1564 0.1849 0.1564 0.1673 2,975 -0.00(-1.30%)
Feb 10, 2020 0.1745 0.1745 0.1144 0.1695 23,036 +0.00(+2.73%)
Feb 07, 2020 0.1650 0.1650 0.1650 0.1650 2,800 +0.04(+34.69%)
Feb 06, 2020 0.1218 0.1225 0.1217 0.1225 25,991 -0.06(-33.75%)
Feb 05, 2020 0.1912 0.1912 0.1360 0.1849 56,266 -0.01(-2.68%)
Feb 04, 2020 0.1270 0.1999 0.1270 0.1900 39,013 +0.04(+30.49%)
Feb 03, 2020 0.1456 0.1520 0.1456 0.1456 33,600 -0.03(-18.20%)
Jan 31, 2020 0.1780 0.1780 0.1426 0.1780 10,000 +0.04(+24.82%)
Jan 30, 2020 0.1700 0.1700 0.1411 0.1426 10,764 -0.05(-24.95%)
Jan 29, 2020 0.1900 0.1900 0.1900 2 +0.00(+0.00%)
Jan 28, 2020 0.1980 0.1980 0.1411 0.1900 5,202 -0.01(-5.00%)
Jan 27, 2020 0.1501 0.2000 0.1501 0.2000 6,047 +0.01(+5.21%)
Jan 24, 2020 0.1901 0.1901 0.1901 0.1901 6,600 -0.01(-5.89%)
Jan 23, 2020 0.1900 0.2020 0.1900 0.2020 25,023 +0.01(+6.32%)
Jan 22, 2020 0.1815 0.2020 0.1799 0.1900 62,429 +0.01(+3.26%)
Jan 21, 2020 0.1760 0.1840 0.1760 0.1840 3,540 +0.02(+9.00%)
Jan 17, 2020 0.1800 0.1800 0.1688 0.1688 3,000 -0.01(-5.17%)
Jan 16, 2020 0.1600 0.1860 0.1500 0.1780 79,538 -0.01(-6.27%)
Jan 15, 2020 0.1580 0.1899 0.1580 0.1899 23,010 +0.05(+38.61%)
Jan 14, 2020 0.1799 0.1799 0.1370 0.1370 2,001 -0.05(-27.78%)
Jan 13, 2020 0.1700 0.1900 0.1692 0.1897 28,613 -0.05(-20.96%)
Jan 10, 2020 0.1781 0.2400 0.1780 0.2400 19,900 +0.04(+20.00%)
Jan 09, 2020 0.2000 0.2000 0.2000 0.2000 3,975 +0.02(+12.30%)
Jan 08, 2020 0.1900 0.2000 0.1781 0.1781 83,024 -0.01(-6.26%)
Jan 07, 2020 0.2700 0.2700 0.1700 0.1900 26,402 -0.06(-22.89%)
Jan 06, 2020 0.2500 0.2500 0.2001 0.2464 6,204 -0.00(-0.65%)
Jan 03, 2020 0.3958 0.3958 0.1692 0.2480 16,400 -0.15(-37.37%)
Jan 02, 2020 0.1850 0.3960 0.1850 0.3960 1,669 +0.22(+119.88%)
Dec 31, 2019 0.1801 0.1801 0.1801 0.1801 200 +0.00(+0.06%)
Dec 30, 2019 0.2003 0.5000 0.1692 0.1800 18,587 -0.14(-43.75%)
Dec 27, 2019 0.3200 0.3200 0.3200 91 +0.00(+0.00%)
Dec 26, 2019 0.3200 0.3200 0.3200 22 +0.00(+0.00%)
Dec 24, 2019 0.3200 0.3200 0.3200 120 +0.00(+0.00%)
Dec 23, 2019 0.3200 0.3200 0.3200 0.3200 488 +0.00(+0.00%)
Dec 20, 2019 0.1102 0.5099 0.1102 0.3200 1,800 +0.21(+190.38%)
Dec 19, 2019 0.1102 0.1102 0.1102 0.1102 114 -0.18(-62.00%)
Dec 18, 2019 0.2900 0.2900 0.2900 0.2900 428 +0.12(+74.59%)
Dec 17, 2019 0.1680 0.1680 0.1661 0.1661 50,085 -0.13(-44.26%)
Dec 16, 2019 0.3100 0.3100 0.2980 0.2980 1,128 -0.07(-19.02%)
Dec 13, 2019 0.3680 0.3680 0.3680 14 +0.00(+0.00%)
Dec 12, 2019 0.3680 0.3680 0.3680 0.3680 1,044 -0.01(-2.65%)
Dec 11, 2019 0.3780 0.3780 0.3780 0.3780 1,003 -0.02(-4.04%)
Dec 10, 2019 0.2100 0.3939 0.2100 0.3939 334 +0.19(+95.00%)
Dec 09, 2019 0.2500 0.2500 0.2020 0.2020 11,797 +0.00(+0.00%)
Dec 06, 2019 0.2020 0.2020 0.2020 0.2020 4,900 -0.12(-37.27%)
Dec 05, 2019 0.3500 0.3500 0.3220 0.3220 25,097 -0.06(-15.26%)
Dec 04, 2019 0.3800 0.3800 0.3800 0.3800 190 -0.01(-3.55%)
Dec 03, 2019 0.3940 0.3940 0.3940 0.3940 186 -0.08(-17.57%)
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.