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 30, 2019 0.0211 0.0345 0.0211 0.0320 74,170 +0.01(+23.08%)
Apr 29, 2019 0.0400 0.0400 0.0260 0.0260 9,029 -0.01(-25.50%)
Apr 26, 2019 0.0349 0.0349 0.0349 1 +0.00(+0.00%)
Apr 25, 2019 0.0323 0.0349 0.0297 0.0349 129,505 -0.00(-12.53%)
Apr 24, 2019 0.0420 0.0420 0.0321 0.0399 32,936 +0.01(+22.77%)
Apr 23, 2019 0.0347 0.0363 0.0325 0.0325 14,300 +0.00(+8.33%)
Apr 22, 2019 0.0405 0.0405 0.0300 0.0300 39,500 -0.01(-28.57%)
Apr 18, 2019 0.0325 0.0420 0.0290 0.0420 221,900 +0.00(+10.82%)
Apr 17, 2019 0.0375 0.0379 0.0375 0.0379 17,501 +0.00(+0.26%)
Apr 16, 2019 0.0379 0.0379 0.0378 0.0378 430 +0.00(+0.00%)
Apr 15, 2019 0.0379 0.0379 0.0378 0.0378 6,300 +0.01(+26.00%)
Apr 12, 2019 0.0400 0.0400 0.0200 0.0300 319,900 -0.01(-25.00%)
Apr 11, 2019 0.0395 0.0400 0.0350 0.0400 96,588 +0.00(+14.29%)
Apr 10, 2019 0.0380 0.0380 0.0350 0.0350 16,000 +0.00(+0.00%)
Apr 09, 2019 0.0384 0.0384 0.0350 0.0350 7,501 -0.00(-5.41%)
Apr 08, 2019 0.0300 0.0370 0.0271 0.0370 31,600 +0.00(+0.00%)
Apr 05, 2019 0.0395 0.0395 0.0370 0.0370 34,800 -0.00(-7.50%)
Apr 04, 2019 0.0396 0.0400 0.0396 0.0400 10,400 +0.01(+15.94%)
Apr 03, 2019 0.0348 0.0348 0.0345 0.0345 21,000 +0.00(+2.68%)
Apr 02, 2019 0.0336 0.0336 0.0336 0.0336 1,300 -0.00(-4.00%)
Apr 01, 2019 0.0311 0.0358 0.0311 0.0350 45,003 -0.01(-12.72%)
Mar 29, 2019 0.0401 0.0401 0.0401 0.0401 125,000 -0.00(-0.99%)
Mar 28, 2019 0.0430 0.0430 0.0405 0.0405 25,004 -0.00(-3.57%)
Mar 27, 2019 0.0430 0.0439 0.0420 0.0420 10,501 +0.00(+0.24%)
Mar 26, 2019 0.0450 0.0450 0.0365 0.0419 25,502 -0.00(-0.24%)
Mar 25, 2019 0.0420 0.0420 0.0420 0.0420 600 +0.00(+7.69%)
Mar 22, 2019 0.0398 0.0398 0.0370 0.0390 61,500 +0.00(+5.41%)
Mar 21, 2019 0.0370 0.0370 0.0370 0.0370 8,000 +0.01(+17.09%)
Mar 20, 2019 0.0316 0.0316 0.0316 0.0316 5,000 -0.00(-4.24%)
Mar 19, 2019 0.0416 0.0416 0.0311 0.0330 133,749 +0.00(+6.11%)
Mar 18, 2019 0.0311 0.0311 0.0311 0.0311 19,000 +0.00(+0.32%)
Mar 15, 2019 0.0365 0.0365 0.0310 0.0310 26,000 -0.01(-22.50%)
Mar 14, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 13, 2019 0.0420 0.0420 0.0285 0.0400 45,000 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0400 0.0350 0.0400 30,001 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0400 0.0300 0.0400 10,002 +0.00(+13.31%)
Mar 08, 2019 0.0353 0.0353 0.0353 0.0353 200 -0.00(-11.75%)
Mar 07, 2019 0.0439 0.0467 0.0400 0.0400 106,031 -0.00(-9.09%)
Mar 06, 2019 0.0469 0.0469 0.0320 0.0440 135,058 -0.00(-2.22%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 49,000 +0.01(+18.42%)
Mar 04, 2019 0.0399 0.0399 0.0347 0.0380 45,900 -0.01(-15.56%)
Mar 01, 2019 0.0221 0.0450 0.0221 0.0450 234,000 +0.00(+12.50%)
Feb 28, 2019 0.0400 0.0490 0.0400 0.0400 52,704 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0230 0.0400 317,953 +0.00(+0.00%)
Feb 26, 2019 0.0550 0.0550 0.0400 0.0400 80,501 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0330 0.0400 326,414 -0.01(-19.68%)
Feb 22, 2019 0.0390 0.0498 0.0390 0.0498 30,200 +0.00(+3.32%)
Feb 21, 2019 0.0499 0.1560 0.0338 0.0482 12,800 -0.00(-3.21%)
Feb 20, 2019 0.0360 0.0500 0.0360 0.0498 71,440 +0.01(+38.33%)
Feb 19, 2019 0.0360 0.0360 0.0360 0.0360 20,000 -0.00(-2.70%)
Feb 15, 2019 0.0500 0.0500 0.0360 0.0370 101,400 +0.00(+15.62%)
Feb 14, 2019 0.0500 0.0500 0.0200 0.0320 315,429 -0.01(-17.95%)
Feb 13, 2019 0.0360 0.0498 0.0256 0.0390 733,715 +0.02(+78.90%)
Feb 12, 2019 0.0190 0.0220 0.0190 0.0218 336,935 +0.00(+21.11%)
Feb 11, 2019 0.0176 0.0180 0.0176 0.0180 130,001 +0.00(+32.35%)
Feb 08, 2019 0.0160 0.0160 0.0136 0.0136 75,000 -0.00(-18.56%)
Feb 07, 2019 0.0197 0.0197 0.0132 0.0167 125,000 +0.00(+18.44%)
Feb 06, 2019 0.0174 0.0185 0.0140 0.0141 235,000 -0.00(-14.55%)
Feb 05, 2019 0.0165 0.0165 0.0165 0.0165 98,000 -0.00(-12.23%)
Feb 04, 2019 0.0188 0.0188 0.0188 0.0188 2,000 +0.01(+43.51%)
Feb 01, 2019 0.0150 0.0150 0.0131 0.0131 21,500 -0.00(-18.12%)
Jan 31, 2019 0.0160 0.0160 0.0160 0.0160 30,005 +0.00(+14.29%)
Jan 29, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Jan 28, 2019 0.0170 0.0170 0.0170 0.0170 9,999 +0.00(+28.79%)
Jan 25, 2019 0.0165 0.0200 0.0132 0.0132 427,600 -0.01(-34.00%)
Jan 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Jan 17, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jan 16, 2019 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-15.00%)
Jan 15, 2019 0.0190 0.0200 0.0190 0.0200 508,279 +0.01(+42.86%)
Jan 14, 2019 0.0190 0.0190 0.0140 0.0140 122,400 -0.01(-30.00%)
Jan 11, 2019 0.0198 0.0200 0.0198 0.0200 97,500 +0.00(+1.01%)
Jan 09, 2019 0.0198 0.0198 0.0198 0 +0.00(+31.13%)
Jan 07, 2019 0.0151 0.0151 0.0151 0 -0.00(-12.21%)
Jan 03, 2019 0.0172 0.0172 0.0172 0 -0.00(-7.53%)
Jan 02, 2019 0.0199 0.0199 0.0186 0.0186 30,000 +0.00(+3.33%)
Dec 31, 2018 0.0190 0.0200 0.0172 0.0180 189,500 -0.00(-5.26%)
Dec 28, 2018 0.0190 0.0190 0.0190 0.0190 600 +0.00(+26.67%)
Dec 27, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+15.38%)
Dec 26, 2018 0.0162 0.0162 0.0130 0.0130 50,050 -0.01(-30.48%)
Dec 24, 2018 0.0190 0.0190 0.0161 0.0187 23,800 +0.01(+44.96%)
Dec 21, 2018 0.0129 0.0129 0.0129 0.0129 50,000 -0.01(-29.51%)
Dec 20, 2018 0.0189 0.0189 0.0183 0.0183 15,000 +0.00(+22.00%)
Dec 19, 2018 0.0149 0.0160 0.0149 0.0150 294,985 +0.00(+0.00%)
Dec 18, 2018 0.0130 0.0150 0.0130 0.0150 13,504 +0.00(+0.00%)
Dec 17, 2018 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Dec 14, 2018 0.0145 0.0150 0.0121 0.0150 143,000 +0.00(+7.14%)
Dec 13, 2018 0.0142 0.0142 0.0130 0.0140 249,221 -0.00(-2.78%)
Dec 12, 2018 0.0094 0.0144 0.0094 0.0144 103,933 +0.00(+30.91%)
Dec 11, 2018 0.0110 0.0110 0.0110 1 +0.00(+0.00%)
Dec 10, 2018 0.0110 0.0110 0.0110 0.0110 10,001 -0.00(-19.71%)
Dec 07, 2018 0.0127 0.0137 0.0094 0.0137 295,000 -0.00(-2.14%)
Dec 06, 2018 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+1.45%)
Dec 04, 2018 0.0138 0.0138 0.0138 0.0138 14,500 -0.00(-7.38%)
Dec 03, 2018 0.0140 0.0150 0.0140 0.0149 154,053 +0.00(+44.66%)
Nov 30, 2018 0.0103 0.0103 0.0103 0.0103 7,000 -0.00(-24.82%)
Nov 29, 2018 0.0109 0.0140 0.0109 0.0137 180,000 +0.00(+37.00%)
Nov 28, 2018 0.0130 0.0130 0.0100 0.0100 47,500 -0.00(-23.08%)
Nov 27, 2018 0.0120 0.0130 0.0091 0.0130 91,843 +0.00(+8.33%)
Nov 26, 2018 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+0.00%)
Nov 23, 2018 0.0100 0.0120 0.0100 0.0120 64,500 -0.00(-20.00%)
Nov 20, 2018 0.0150 0.0150 0.0150 0 +0.01(+72.41%)
Nov 19, 2018 0.0090 0.0150 0.0087 0.0087 7,467 -0.01(-42.00%)
Nov 15, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 14, 2018 0.0125 0.0150 0.0125 0.0150 34,148 +0.00(+0.00%)
Nov 13, 2018 0.0151 0.0151 0.0150 0.0150 81,200 -0.00(-0.66%)
Nov 12, 2018 0.0151 0.0151 0.0151 0.0151 21,500 -0.00(-23.74%)
Nov 09, 2018 0.0196 0.0198 0.0196 0.0198 44,400 +0.00(+20.00%)
Nov 08, 2018 0.0150 0.0198 0.0150 0.0165 213,046 +0.00(+4.43%)
Nov 07, 2018 0.0150 0.0158 0.0150 0.0158 11,000 +0.00(+26.40%)
Nov 06, 2018 0.0130 0.0130 0.0125 0.0125 12,500 -0.00(-3.85%)
Nov 05, 2018 0.0158 0.0158 0.0130 0.0130 19,988 -0.00(-19.75%)
Nov 02, 2018 0.0120 0.0162 0.0120 0.0162 94,400 +0.00(+35.00%)
Oct 31, 2018 0.0120 0.0120 0.0120 0 -0.00(-28.99%)
Oct 30, 2018 0.0120 0.0198 0.0120 0.0169 44,000 +0.01(+69.00%)
Oct 29, 2018 0.0080 0.0160 0.0080 0.0100 247,019 -0.00(-23.08%)
Oct 26, 2018 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+62.50%)
Oct 25, 2018 0.0100 0.0178 0.0080 0.0080 26,110 -0.00(-33.33%)
Oct 24, 2018 0.0120 0.0120 0.0120 0.0120 88,000 +0.00(+33.33%)
Oct 23, 2018 0.0072 0.0090 0.0072 0.0090 2,700 +0.00(+25.00%)
Oct 19, 2018 0.0072 0.0072 0.0072 0 -0.01(-44.19%)
Oct 18, 2018 0.0120 0.0129 0.0114 0.0129 45,530 +0.01(+108.06%)
Oct 17, 2018 0.0076 0.0076 0.0062 0.0062 60,000 -0.01(-50.79%)
Oct 16, 2018 0.0126 0.0126 0.0126 0.0126 3,000 +0.01(+72.60%)
Oct 15, 2018 0.0077 0.0129 0.0070 0.0073 156,707 -0.00(-39.17%)
Oct 12, 2018 0.0120 0.0120 0.0120 0.0120 120,000 +0.00(+48.15%)
Oct 05, 2018 0.0081 0.0081 0.0081 0 -0.00(-4.71%)
Oct 03, 2018 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Oct 02, 2018 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-14.14%)
Oct 01, 2018 0.0099 0.0099 0.0099 0.0099 7,000 +0.00(+0.00%)
Sep 28, 2018 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Sep 25, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Sep 21, 2018 0.0099 0.0099 0.0099 0 +0.00(+16.47%)
Sep 19, 2018 0.0085 0.0085 0.0085 0 -0.00(-14.14%)
Sep 18, 2018 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+22.22%)
Sep 17, 2018 0.0076 0.0099 0.0076 0.0081 20,440 -0.00(-37.21%)
Sep 13, 2018 0.0129 0.0129 0.0129 0 -0.00(-4.44%)
Sep 12, 2018 0.0140 0.0140 0.0076 0.0135 12,003 +0.00(+6.30%)
Sep 07, 2018 0.0127 0.0127 0.0127 0 -0.00(-9.29%)
Sep 06, 2018 0.0140 0.0140 0.0140 0.0140 3,042 -0.00(-3.45%)
Sep 05, 2018 0.0145 0.0145 0.0145 0.0145 1,000 +0.00(+0.00%)
Aug 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Aug 30, 2018 0.0145 0.0145 0.0145 0.0145 3,000 +0.01(+57.61%)
Aug 28, 2018 0.0092 0.0092 0.0092 0 +0.00(+1.10%)
Aug 27, 2018 0.0118 0.0118 0.0091 0.0091 86,001 -0.01(-35.92%)
Aug 23, 2018 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Aug 20, 2018 0.0142 0.0142 0.0142 0 +0.00(+9.23%)
Aug 17, 2018 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-12.75%)
Aug 16, 2018 0.0099 0.0149 0.0095 0.0149 182,604 +0.01(+86.25%)
Aug 08, 2018 0.0080 0.0080 0.0080 0 -0.00(-13.98%)
Aug 07, 2018 0.0093 0.0093 0.0093 0.0093 2,484 +0.00(+14.81%)
Aug 03, 2018 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Aug 02, 2018 0.0081 0.0081 0.0081 2 +0.00(+0.00%)
Aug 01, 2018 0.0081 0.0081 0.0081 0.0081 8,501 -0.00(-19.00%)
Jul 27, 2018 0.0100 0.0100 0.0100 0 -0.00(-19.22%)
Jul 24, 2018 0.0124 0.0124 0.0124 0 +0.00(+23.80%)
Jul 23, 2018 0.0101 0.0101 0.0100 0.0100 165,596 -0.01(-41.18%)
Jul 19, 2018 0.0170 0.0170 0.0170 0 -0.00(-8.60%)
Jul 18, 2018 0.0112 0.0189 0.0112 0.0186 234,380 +0.01(+43.08%)
Jul 17, 2018 0.0130 0.0130 0.0130 0.0130 9,000 +0.00(+0.00%)
Jul 16, 2018 0.0130 0.0130 0.0130 0.0130 31,801 -0.00(-0.31%)
Jul 12, 2018 0.0130 0.0130 0.0130 0 +0.00(+30.40%)
Jul 11, 2018 0.0100 0.0100 0.0100 0.0100 4,300 -0.00(-9.67%)
Jul 10, 2018 0.0145 0.0145 0.0110 0.0111 10,100 +0.00(+10.70%)
Jul 06, 2018 0.0100 0.0100 0.0100 0 -0.00(-15.25%)
Jul 03, 2018 0.0118 0.0118 0.0118 1 +0.00(+0.85%)
Jul 02, 2018 0.0117 0.0117 0.0117 0.0117 6,500 +0.00(+23.16%)
Jun 29, 2018 0.0095 0.0097 0.0095 0.0095 1,010,000 -0.00(-6.50%)
Jun 27, 2018 0.0102 0.0102 0.0102 1 +0.00(+37.30%)
Jun 25, 2018 0.0074 0.0074 0.0074 0 -0.00(-27.24%)
Jun 22, 2018 0.0118 0.0118 0.0100 0.0102 220,005 -0.00(-13.81%)
Jun 21, 2018 0.0118 0.0118 0.0118 0.0118 4,000 +0.00(+9.26%)
Jun 19, 2018 0.0108 0.0108 0.0108 0 +0.00(+8.00%)
Jun 18, 2018 0.0100 0.0100 0.0100 0.0100 600,011 -0.00(-15.25%)
Jun 15, 2018 0.0075 0.0118 0.0075 0.0118 41,099 +0.00(+18.00%)
Jun 14, 2018 0.0073 0.0100 0.0073 0.0100 132,000 +0.00(+36.99%)
Jun 13, 2018 0.0082 0.0082 0.0073 0.0073 50,000 -0.00(-27.00%)
Jun 08, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 07, 2018 0.0100 0.0103 0.0100 0.0100 410,000 +0.00(+21.95%)
Jun 05, 2018 0.0082 0.0082 0.0082 0 -0.00(-33.87%)
Jun 04, 2018 0.0127 0.0127 0.0124 0.0124 101,000 -0.00(-0.80%)
May 30, 2018 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
May 29, 2018 0.0093 0.0100 0.0093 0.0100 137,948 +0.00(+2.04%)
May 25, 2018 0.0098 0.0098 0.0098 0 -0.00(-10.91%)
May 22, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 18, 2018 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
May 17, 2018 0.0134 0.0134 0.0134 0.0134 6,400 +0.00(+32.67%)
May 16, 2018 0.0101 0.0101 0.0101 0.0101 20,000 -0.00(-24.63%)
May 15, 2018 0.0105 0.0134 0.0105 0.0134 84,294 +0.00(+31.37%)
May 11, 2018 0.0102 0.0102 0.0102 1 -0.00(-9.73%)
May 09, 2018 0.0113 0.0113 0.0113 0 +0.00(+15.31%)
May 08, 2018 0.0122 0.0122 0.0098 0.0098 204,405 -0.00(-19.01%)
May 04, 2018 0.0121 0.0121 0.0121 1 +0.00(+19.80%)
May 03, 2018 0.0111 0.0111 0.0100 0.0101 151,000 -0.00(-15.83%)
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.