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 (%)
Aug 31, 2017 0.0002 0.0004 0.0002 0.0002 249,158,816 -0.00(-33.33%)
Aug 30, 2017 0.0003 0.0003 0.0002 0.0003 36,765,004 +0.00(+0.00%)
Aug 29, 2017 0.0002 0.0003 0.0002 0.0003 150,758,912 +0.00(+50.00%)
Aug 28, 2017 0.0003 0.0003 0.0002 0.0002 7,368,007 -0.00(-33.33%)
Aug 25, 2017 0.0003 0.0004 0.0002 0.0003 160,025,616 +0.00(+0.00%)
Aug 24, 2017 0.0003 0.0003 0.0002 0.0003 75,705,496 +0.00(+50.00%)
Aug 23, 2017 0.0003 0.0003 0.0002 0.0002 21,751,832 -0.00(-33.33%)
Aug 22, 2017 0.0003 0.0003 0.0002 0.0003 27,587,062 +0.00(+0.00%)
Aug 21, 2017 0.0004 0.0004 0.0002 0.0003 116,030,784 +0.00(+0.00%)
Aug 18, 2017 0.0003 0.0004 0.0003 0.0003 25,045,904 -0.00(-25.00%)
Aug 17, 2017 0.0005 0.0005 0.0003 0.0004 29,490,730 -0.00(-20.00%)
Aug 16, 2017 0.0004 0.0005 0.0004 0.0005 3,747,201 +0.00(+66.67%)
Aug 15, 2017 0.0004 0.0005 0.0003 0.0003 134,463,008 -0.00(-25.00%)
Aug 14, 2017 0.0005 0.0005 0.0003 0.0004 59,175,400 -0.00(-20.00%)
Aug 11, 2017 0.0005 0.0006 0.0004 0.0005 4,846,717 -0.00(-9.09%)
Aug 10, 2017 0.0006 0.0006 0.0005 0.0006 7,522,791 -0.00(-8.33%)
Aug 09, 2017 0.0005 0.0006 0.0005 0.0006 10,594,264 +0.00(+20.00%)
Aug 08, 2017 0.0006 0.0006 0.0005 0.0005 8,742,752 -0.00(-10.71%)
Aug 07, 2017 0.0007 0.0007 0.0005 0.0006 6,940,386 -0.00(-20.00%)
Aug 04, 2017 0.0006 0.0007 0.0006 0.0007 6,891,608 +0.00(+16.67%)
Aug 03, 2017 0.0006 0.0006 0.0004 0.0006 36,895,192 +0.00(+0.00%)
Aug 02, 2017 0.0004 0.0006 0.0004 0.0006 9,463,422 +0.00(+20.00%)
Aug 01, 2017 0.0005 0.0006 0.0004 0.0005 10,953,600 -0.00(-9.09%)
Jul 31, 2017 0.0006 0.0006 0.0004 0.0006 10,310,101 -0.00(-8.33%)
Jul 28, 2017 0.0004 0.0006 0.0004 0.0006 12,434,666 +0.00(+50.00%)
Jul 27, 2017 0.0005 0.0006 0.0004 0.0004 6,995,574 -0.00(-20.00%)
Jul 26, 2017 0.0005 0.0005 0.0004 0.0005 7,608,252 -0.00(-9.09%)
Jul 25, 2017 0.0004 0.0006 0.0004 0.0006 7,449,370 +0.00(+10.00%)
Jul 24, 2017 0.0006 0.0006 0.0004 0.0005 6,001,323 +0.00(+0.00%)
Jul 21, 2017 0.0006 0.0006 0.0005 0.0005 6,592,001 +0.00(+0.00%)
Jul 20, 2017 0.0006 0.0006 0.0005 0.0005 31,456,500 -0.00(-16.67%)
Jul 19, 2017 0.0006 0.0006 0.0005 0.0006 6,975,000 +0.00(+9.09%)
Jul 18, 2017 0.0007 0.0008 0.0005 0.0006 16,031,918 -0.00(-8.33%)
Jul 17, 2017 0.0007 0.0007 0.0006 0.0006 8,058,851 -0.00(-14.29%)
Jul 14, 2017 0.0007 0.0007 0.0006 0.0007 1,000,000 +0.00(+1.45%)
Jul 13, 2017 0.0006 0.0007 0.0006 0.0007 562,711 +0.00(+15.00%)
Jul 12, 2017 0.0007 0.0007 0.0006 0.0006 1,672,504 +0.00(+0.00%)
Jul 11, 2017 0.0007 0.0008 0.0006 0.0006 15,406,395 -0.00(-14.29%)
Jul 10, 2017 0.0007 0.0008 0.0006 0.0007 11,640,752 +0.00(+16.67%)
Jul 07, 2017 0.0007 0.0008 0.0006 0.0006 5,666,000 -0.00(-25.00%)
Jul 06, 2017 0.0007 0.0008 0.0007 0.0008 9,842,526 +0.00(+14.29%)
Jul 05, 2017 0.0007 0.0008 0.0007 0.0007 2,240,144 +0.00(+0.00%)
Jul 03, 2017 0.0007 0.0008 0.0006 0.0007 5,396,376 +0.00(+0.00%)
Jun 30, 2017 0.0007 0.0007 0.0007 0.0007 3,015,002 +0.00(+16.67%)
Jun 29, 2017 0.0008 0.0008 0.0006 0.0006 3,247,819 -0.00(-14.29%)
Jun 28, 2017 0.0007 0.0007 0.0006 0.0007 4,209,136 +0.00(+0.00%)
Jun 27, 2017 0.0007 0.0007 0.0006 0.0007 4,336,687 +0.00(+0.00%)
Jun 26, 2017 0.0007 0.0008 0.0006 0.0007 4,667,329 +0.00(+0.00%)
Jun 23, 2017 0.0007 0.0008 0.0006 0.0007 5,283,643 +0.00(+0.00%)
Jun 22, 2017 0.0007 0.0008 0.0007 0.0007 3,551,320 +0.00(+0.00%)
Jun 21, 2017 0.0008 0.0008 0.0007 0.0007 4,538,645 +0.00(+0.00%)
Jun 20, 2017 0.0008 0.0008 0.0007 0.0007 1,133,953 +0.00(+0.00%)
Jun 19, 2017 0.0007 0.0008 0.0006 0.0007 4,706,178 +0.00(+0.00%)
Jun 16, 2017 0.0008 0.0008 0.0007 0.0007 1,338,552 +0.00(+1.45%)
Jun 15, 2017 0.0008 0.0009 0.0007 0.0007 5,231,399 -0.00(-1.43%)
Jun 14, 2017 0.0007 0.0008 0.0006 0.0007 7,952,001 +0.00(+16.67%)
Jun 13, 2017 0.0008 0.0008 0.0006 0.0006 6,098,690 -0.00(-14.29%)
Jun 12, 2017 0.0008 0.0008 0.0007 0.0007 5,875,587 -0.00(-12.50%)
Jun 09, 2017 0.0007 0.0008 0.0007 0.0008 881,269 +0.00(+15.94%)
Jun 08, 2017 0.0007 0.0008 0.0007 0.0007 4,970,999 -0.00(-1.43%)
Jun 07, 2017 0.0007 0.0008 0.0007 0.0007 6,286,233 +0.00(+0.00%)
Jun 06, 2017 0.0007 0.0008 0.0007 0.0007 5,817,376 -0.00(-12.50%)
Jun 05, 2017 0.0008 0.0009 0.0007 0.0008 9,447,000 +0.00(+0.00%)
Jun 02, 2017 0.0009 0.0009 0.0007 0.0008 7,038,500 -0.00(-11.11%)
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.