Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Findit Inc (OP: FDIT )

0.0270 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 22, 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 (%)
Apr 27, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 26, 2018 0.0121 0.0166 0.0116 0.0120 328,400 -0.00(-0.83%)
Apr 25, 2018 0.0121 0.0121 0.0121 0.0121 8,004 -0.01(-36.32%)
Apr 19, 2018 0.0190 0.0190 0.0190 4 +0.00(+0.00%)
Apr 18, 2018 0.0222 0.0222 0.0190 0.0190 28,760 +0.01(+45.15%)
Apr 17, 2018 0.0130 0.0131 0.0130 0.0131 12,892 -0.01(-37.67%)
Apr 16, 2018 0.0210 0.0210 0.0190 0.0210 157,840 -0.00(-7.49%)
Apr 13, 2018 0.0228 0.0228 0.0227 0.0227 48,850 -0.00(-0.87%)
Apr 12, 2018 0.0190 0.0229 0.0190 0.0229 16,623 +0.00(+0.00%)
Apr 10, 2018 0.0229 0.0229 0.0229 0 -0.00(-3.78%)
Apr 09, 2018 0.0347 0.0347 0.0238 0.0238 6,000 +0.00(+13.60%)
Apr 06, 2018 0.0162 0.0209 0.0161 0.0209 23,484 +0.00(+10.26%)
Apr 04, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 03, 2018 0.0190 0.0190 0.0190 0.0190 10,098 +0.00(+0.00%)
Apr 02, 2018 0.0190 0.0190 0.0190 0.0190 100,000 -0.00(-13.64%)
Mar 29, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Mar 28, 2018 0.0110 0.0200 0.0110 0.0200 3,260 +0.00(+0.00%)
Mar 27, 2018 0.0200 0.0200 0.0200 0.0200 114,171 +0.00(+0.00%)
Mar 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+12.36%)
Mar 21, 2018 0.0142 0.0178 0.0125 0.0178 14,000 +0.01(+44.72%)
Mar 13, 2018 0.0123 0.0123 0.0123 0 -0.00(-0.81%)
Mar 12, 2018 0.0163 0.0163 0.0124 0.0124 9,727 +0.00(+0.81%)
Mar 09, 2018 0.0097 0.0123 0.0097 0.0123 45,000 -0.01(-36.60%)
Mar 08, 2018 0.0194 0.0194 0.0194 0.0194 9,300 +0.01(+57.72%)
Mar 07, 2018 0.0154 0.0193 0.0123 0.0123 151,045 +0.00(+8.85%)
Mar 06, 2018 0.0115 0.0115 0.0113 0.0113 50,001 -0.00(-0.88%)
Mar 05, 2018 0.0194 0.0194 0.0114 0.0114 5,554 -0.01(-41.24%)
Mar 01, 2018 0.0194 0.0194 0.0194 2 +0.01(+61.67%)
Feb 28, 2018 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+15.38%)
Feb 23, 2018 0.0104 0.0104 0.0104 21 -0.01(-52.73%)
Feb 22, 2018 0.0136 0.0220 0.0136 0.0220 50,000 +0.01(+30.95%)
Feb 21, 2018 0.0168 0.0168 0.0168 0.0168 9,100 +0.00(+0.00%)
Feb 20, 2018 0.0125 0.0168 0.0125 0.0168 17,090 +0.00(+27.27%)
Feb 16, 2018 0.0132 0.0132 0.0132 0 -0.00(-2.94%)
Feb 15, 2018 0.0136 0.0136 0.0136 0.0136 10,000 -0.00(-2.16%)
Feb 14, 2018 0.0100 0.0139 0.0100 0.0139 9,700 +0.00(+0.00%)
Feb 13, 2018 0.0139 0.0139 0.0139 0.0139 16,000 +0.00(+2.21%)
Feb 12, 2018 0.0120 0.0140 0.0120 0.0136 408,647 +0.00(+0.00%)
Feb 08, 2018 0.0136 0.0136 0.0136 2 +0.00(+41.67%)
Feb 07, 2018 0.0096 0.0096 0.0096 0.0096 9,500 +0.00(+1.05%)
Feb 02, 2018 0.0095 0.0095 0.0095 0 -0.00(-6.86%)
Feb 01, 2018 0.0102 0.0102 0.0102 0.0102 10,001 +0.00(+0.99%)
Jan 31, 2018 0.0101 0.0101 0.0101 0.0101 801 -0.00(-32.21%)
Jan 26, 2018 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Jan 25, 2018 0.0100 0.0150 0.0100 0.0150 113,800 +0.00(+50.00%)
Jan 24, 2018 0.0100 0.0100 0.0100 0.0100 9,500 -0.00(-32.43%)
Jan 23, 2018 0.0104 0.0148 0.0055 0.0148 504,201 -0.00(-1.33%)
Jan 19, 2018 0.0150 0.0150 0.0150 8 +0.00(+7.14%)
Jan 18, 2018 0.0133 0.0150 0.0133 0.0140 280,000 +0.00(+5.26%)
Jan 17, 2018 0.0133 0.0133 0.0133 0.0133 11,000 +0.00(+0.00%)
Jan 16, 2018 0.0133 0.0133 0.0133 0.0133 7,602 +0.00(+33.00%)
Jan 12, 2018 0.0100 0.0100 0.0100 0 -0.00(-24.81%)
Jan 11, 2018 0.0100 0.0133 0.0100 0.0133 48,001 +0.00(+23.62%)
Jan 10, 2018 0.0128 0.0130 0.0100 0.0108 130,000 -0.00(-17.24%)
Jan 08, 2018 0.0130 0.0130 0.0130 6 -0.00(-9.72%)
Jan 03, 2018 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Jan 02, 2018 0.0144 0.0144 0.0144 0.0144 501 +0.00(+35.85%)
Dec 29, 2017 0.0106 0.0106 0.0106 0 -0.00(-26.90%)
Dec 28, 2017 0.0106 0.0145 0.0106 0.0145 20,301 -0.00(-2.68%)
Dec 27, 2017 0.0120 0.0149 0.0120 0.0149 100,101 +0.00(+1.98%)
Dec 26, 2017 0.0121 0.0146 0.0120 0.0146 30,601 +0.00(+4.54%)
Dec 22, 2017 0.0140 0.0140 0.0140 0.0140 2,000 -0.00(-6.21%)
Dec 21, 2017 0.0150 0.0150 0.0107 0.0149 12,104 -0.00(-0.67%)
Dec 20, 2017 0.0150 0.0150 0.0150 0.0150 17,582 +0.00(+15.38%)
Dec 19, 2017 0.0106 0.0130 0.0106 0.0130 101,170 +0.00(+3.17%)
Dec 18, 2017 0.0142 0.0164 0.0126 0.0126 1,603,338 -0.01(-36.68%)
Dec 15, 2017 0.0141 0.0199 0.0141 0.0199 4,605 +0.00(+0.00%)
Dec 14, 2017 0.0209 0.0219 0.0199 0.0199 13,725 -0.00(-7.44%)
Dec 13, 2017 0.0146 0.0215 0.0146 0.0215 69,603 +0.01(+70.63%)
Dec 12, 2017 0.0171 0.0171 0.0126 0.0126 23,650 -0.00(-26.32%)
Dec 11, 2017 0.0170 0.0221 0.0170 0.0171 15,090 +0.00(+0.00%)
Dec 08, 2017 0.0209 0.0209 0.0171 0.0171 56,711 -0.01(-22.62%)
Dec 07, 2017 0.0244 0.0244 0.0221 0.0221 23,651 +0.00(+27.75%)
Dec 06, 2017 0.0173 0.0173 0.0173 0.0173 3,601 +0.00(+0.58%)
Dec 05, 2017 0.0172 0.0172 0.0172 0.0172 2,002 +0.00(+1.18%)
Dec 04, 2017 0.0180 0.0170 0.0170 217,763 -0.00(-5.56%)
Dec 01, 2017 0.0180 0.0172 0.0180 16,600 +0.00(+4.65%)
Nov 30, 2017 0.0164 0.0235 0.0164 0.0172 21,898 +0.00(+0.58%)
Nov 29, 2017 0.0200 0.0245 0.0166 0.0171 177,498 -0.00(-5.00%)
Nov 28, 2017 0.0197 0.0200 0.0180 0.0180 100,100 -0.00(-10.00%)
Nov 27, 2017 0.0200 0.0200 0.0200 0.0200 11,280 +0.00(+0.00%)
Nov 24, 2017 0.0200 0.0200 0.0200 0.0200 116,200 -0.00(-10.71%)
Nov 22, 2017 0.0166 0.0224 0.0166 0.0224 91,765 +0.00(+23.76%)
Nov 21, 2017 0.0244 0.0244 0.0181 0.0181 69,250 -0.01(-25.82%)
Nov 20, 2017 0.0181 0.0245 0.0181 0.0244 63,452 +0.00(+3.83%)
Nov 17, 2017 0.0209 0.0235 0.0164 0.0235 98,600 +0.01(+44.17%)
Nov 16, 2017 0.0163 0.0163 0.0163 0.0163 14,999 -0.00(-18.50%)
Nov 15, 2017 0.0219 0.0219 0.0200 0.0200 50,500 -0.00(-18.37%)
Nov 14, 2017 0.0186 0.0245 0.0161 0.0245 100,700 +0.00(+6.99%)
Nov 13, 2017 0.0220 0.0244 0.0154 0.0229 194,440 -0.00(-4.58%)
Nov 09, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Nov 08, 2017 0.0250 0.0256 0.0240 0.0240 228,881 -0.00(-4.00%)
Nov 07, 2017 0.0280 0.0280 0.0250 0.0250 233,400 -0.00(-8.89%)
Nov 06, 2017 0.0280 0.0280 0.0260 0.0274 138,407 -0.00(-2.00%)
Nov 03, 2017 0.0281 0.0325 0.0246 0.0280 117,541 -0.00(-3.01%)
Nov 02, 2017 0.0270 0.0289 0.0220 0.0289 261,143 +0.00(+8.31%)
Nov 01, 2017 0.0280 0.0280 0.0255 0.0267 107,158 -0.00(-4.12%)
Oct 31, 2017 0.0280 0.0280 0.0250 0.0278 215,600 -0.00(-0.71%)
Oct 30, 2017 0.0281 0.0281 0.0280 0.0280 14,210 -0.00(-0.48%)
Oct 27, 2017 0.0281 0.0281 0.0281 0.0281 500 -0.00(-0.23%)
Oct 26, 2017 0.0243 0.0282 0.0215 0.0282 228,385 +0.00(+16.05%)
Oct 25, 2017 0.0274 0.0274 0.0243 0.0243 86,501 -0.00(-14.13%)
Oct 24, 2017 0.0260 0.0298 0.0240 0.0283 125,320 -0.00(-10.16%)
Oct 23, 2017 0.0320 0.0320 0.0270 0.0315 196,384 +0.00(+2.44%)
Oct 20, 2017 0.0280 0.0350 0.0225 0.0307 256,465 +0.00(+11.98%)
Oct 19, 2017 0.0310 0.0312 0.0220 0.0275 772,518 -0.00(-9.97%)
Oct 18, 2017 0.0284 0.0398 0.0229 0.0305 2,187,184 +0.01(+22.00%)
Oct 17, 2017 0.0235 0.0389 0.0230 0.0250 1,288,862 +0.00(+13.64%)
Oct 16, 2017 0.0201 0.0220 0.0200 0.0220 50,000 -0.01(-24.14%)
Oct 13, 2017 0.0290 0.0293 0.0205 0.0290 187,297 +0.00(+0.00%)
Oct 12, 2017 0.0164 0.0290 0.0164 0.0290 155,726 +0.01(+78.79%)
Oct 11, 2017 0.0159 0.0172 0.0159 0.0162 28,000 -0.00(-4.59%)
Oct 10, 2017 0.0200 0.0200 0.0170 0.0170 115,300 -0.00(-10.99%)
Oct 09, 2017 0.0162 0.0191 0.0162 0.0191 24,000 -0.01(-22.67%)
Oct 06, 2017 0.0200 0.0247 0.0200 0.0247 61,140 -0.00(-0.80%)
Oct 04, 2017 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Oct 03, 2017 0.0336 0.0336 0.0193 0.0250 304,894 +0.00(+7.76%)
Oct 02, 2017 0.0232 0.0339 0.0232 0.0232 15,600 -0.01(-37.30%)
Sep 29, 2017 0.0250 0.0370 0.0250 0.0370 2,500 +0.00(+0.27%)
Sep 28, 2017 0.0300 0.0369 0.0273 0.0369 136,503 -0.00(-2.89%)
Sep 27, 2017 0.0374 0.0389 0.0288 0.0380 4,425 +0.00(+0.26%)
Sep 26, 2017 0.0379 0.0379 0.0379 0.0379 5,000 +0.01(+22.26%)
Sep 25, 2017 0.0398 0.0398 0.0310 0.0310 118,920 -0.01(-22.11%)
Sep 22, 2017 0.0379 0.0398 0.0310 0.0398 82,600 +0.00(+7.57%)
Sep 21, 2017 0.0399 0.0399 0.0290 0.0370 304,137 -0.00(-11.55%)
Sep 20, 2017 0.0430 0.0430 0.0288 0.0418 341,371 -0.00(-3.62%)
Sep 19, 2017 0.0480 0.0480 0.0330 0.0434 177,559 -0.00(-3.56%)
Sep 18, 2017 0.0353 0.0490 0.0353 0.0450 380,800 +0.00(+9.76%)
Sep 15, 2017 0.0444 0.0470 0.0409 0.0410 283,433 -0.00(-4.65%)
Sep 14, 2017 0.0350 0.0490 0.0350 0.0430 393,025 +0.00(+5.34%)
Sep 13, 2017 0.0350 0.0409 0.0330 0.0408 217,107 +0.00(+10.33%)
Sep 12, 2017 0.0400 0.0425 0.0351 0.0370 332,652 -0.01(-22.77%)
Sep 11, 2017 0.0480 0.0480 0.0380 0.0479 87,300 -0.00(-0.19%)
Sep 08, 2017 0.0400 0.0480 0.0330 0.0480 725,930 +0.01(+20.00%)
Sep 07, 2017 0.0500 0.0510 0.0400 0.0400 386,184 -0.01(-20.00%)
Sep 06, 2017 0.0408 0.0500 0.0400 0.0500 655,833 +0.01(+25.00%)
Sep 05, 2017 0.0350 0.0470 0.0330 0.0400 1,314,677 +0.01(+23.08%)
Sep 01, 2017 0.0178 0.0400 0.0178 0.0325 1,082,827 +0.02(+91.18%)
Aug 31, 2017 0.0101 0.0170 0.0101 0.0170 23,701 -0.00(-4.49%)
Aug 30, 2017 0.0119 0.0178 0.0115 0.0178 468,968 +0.01(+148.67%)
Aug 28, 2017 0.0072 0.0072 0.0072 0 -0.00(-28.42%)
Aug 16, 2017 0.0100 0.0100 0.0100 8 +0.00(+51.52%)
Aug 15, 2017 0.0120 0.0140 0.0066 0.0066 76,501 -0.01(-45.00%)
Aug 14, 2017 0.0099 0.0120 0.0099 0.0120 98,121 +0.00(+69.01%)
Aug 07, 2017 0.0071 0.0071 0.0071 0 -0.00(-34.26%)
Aug 03, 2017 0.0108 0.0108 0.0108 3 -0.00(-0.92%)
Aug 02, 2017 0.0109 0.0109 0.0109 0.0109 4,501 +0.00(+0.00%)
Jul 25, 2017 0.0109 0.0109 0.0109 1 -0.00(-6.84%)
Jul 24, 2017 0.0117 0.0117 0.0117 0.0117 3,000 +0.00(+56.00%)
Jul 18, 2017 0.0075 0.0075 0.0075 0 -0.00(-11.76%)
Jul 11, 2017 0.0085 0.0085 0.0085 0 -0.00(-7.61%)
Jul 10, 2017 0.0092 0.0092 0.0092 0.0092 10,100 +0.00(+0.00%)
Jul 03, 2017 0.0092 0.0092 0.0092 0 -0.00(-21.37%)
Jun 26, 2017 0.0117 0.0117 0.0117 2 +0.00(+0.00%)
Jun 23, 2017 0.0117 0.0117 0.0117 0.0117 4,273 +0.00(+0.00%)
Jun 22, 2017 0.0117 0.0117 0.0117 0.0117 50,000 +0.00(+27.17%)
Jun 21, 2017 0.0093 0.0093 0.0092 0.0092 20,000 -0.00(-21.37%)
Jun 19, 2017 0.0117 0.0117 0.0117 1 +0.00(+17.00%)
Jun 16, 2017 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+2.11%)
Jun 15, 2017 0.0092 0.0098 0.0092 0.0098 65,145 -0.00(-15.58%)
Jun 14, 2017 0.0117 0.0117 0.0116 0.0116 72,001 -0.00(-0.85%)
Jun 13, 2017 0.0129 0.0129 0.0117 0.0117 11,000 -0.00(-1.68%)
Jun 12, 2017 0.0169 0.0169 0.0119 0.0119 20,000 -0.00(-0.42%)
Jun 09, 2017 0.0179 0.0188 0.0120 0.0120 7,588 -0.00(-20.33%)
Jun 07, 2017 0.0150 0.0150 0.0150 1 -0.00(-20.21%)
Jun 06, 2017 0.0124 0.0188 0.0124 0.0188 35,152 +0.00(+0.00%)
Jun 05, 2017 0.0149 0.0190 0.0149 0.0188 140,716 +0.00(+26.17%)
Jun 02, 2017 0.0150 0.0150 0.0105 0.0149 337,333 -0.00(-0.67%)
Jun 01, 2017 0.0144 0.0150 0.0144 0.0150 40,000 +0.00(+20.00%)
May 31, 2017 0.0125 0.0125 0.0125 0.0125 4,999 +0.00(+4.17%)
May 26, 2017 0.0120 0.0120 0.0120 4 -0.00(-17.24%)
May 24, 2017 0.0145 0.0145 0.0145 2 +0.00(+0.00%)
May 23, 2017 0.0136 0.0150 0.0136 0.0145 223,300 +0.00(+31.82%)
May 19, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 18, 2017 0.0105 0.0110 0.0105 0.0110 53,362 +0.00(+8.59%)
May 17, 2017 0.0135 0.0149 0.0100 0.0101 182,749 -0.00(-21.47%)
May 16, 2017 0.0144 0.0150 0.0089 0.0129 670,075 +0.00(+3.20%)
May 15, 2017 0.0125 0.0125 0.0125 0.0125 2,000 +0.00(+25.00%)
May 11, 2017 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
May 10, 2017 0.0100 0.0125 0.0100 0.0125 54,784 +0.00(+11.61%)
May 08, 2017 0.0112 0.0112 0.0112 4 -0.00(-21.68%)
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.