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, 2017 0.0007 0.0008 0.0007 0.0007 6,924,709 +0.00(+0.00%)
May 30, 2017 0.0009 0.0009 0.0007 0.0007 6,207,470 -0.00(-12.50%)
May 26, 2017 0.0007 0.0009 0.0007 0.0008 5,982,478 +0.00(+1.27%)
May 25, 2017 0.0008 0.0009 0.0007 0.0008 26,038,664 -0.00(-12.22%)
May 24, 2017 0.0009 0.0010 0.0008 0.0009 12,783,556 +0.00(+0.00%)
May 23, 2017 0.0010 0.0010 0.0009 0.0009 21,212,690 -0.00(-18.18%)
May 22, 2017 0.0011 0.0011 0.0009 0.0011 2,300,642 +0.00(+10.00%)
May 19, 2017 0.0011 0.0011 0.0009 0.0010 15,500,959 -0.00(-9.09%)
May 18, 2017 0.0010 0.0011 0.0010 0.0011 8,333,922 +0.00(+10.00%)
May 17, 2017 0.0011 0.0011 0.0010 0.0010 2,896,727 +0.00(+0.00%)
May 16, 2017 0.0009 0.0011 0.0009 0.0010 14,077,070 +0.00(+11.11%)
May 15, 2017 0.0010 0.0011 0.0009 0.0009 27,459,948 -0.00(-10.00%)
May 12, 2017 0.0010 0.0011 0.0009 0.0010 9,438,025 +0.00(+0.00%)
May 11, 2017 0.0010 0.0011 0.0009 0.0010 16,804,264 +0.00(+0.00%)
May 10, 2017 0.0010 0.0011 0.0010 0.0010 5,644,546 +0.00(+0.00%)
May 09, 2017 0.0011 0.0012 0.0010 0.0010 19,809,442 +0.00(+0.00%)
May 08, 2017 0.0012 0.0012 0.0010 0.0010 9,617,559 +0.00(+0.00%)
May 05, 2017 0.0011 0.0012 0.0010 0.0010 3,721,515 +0.00(+0.00%)
May 04, 2017 0.0012 0.0012 0.0010 0.0010 10,934,513 -0.00(-16.67%)
May 03, 2017 0.0012 0.0012 0.0010 0.0012 8,503,120 +0.00(+20.00%)
May 02, 2017 0.0012 0.0012 0.0010 0.0010 4,368,123 -0.00(-9.09%)
May 01, 2017 0.0012 0.0013 0.0010 0.0011 21,239,056 -0.00(-8.33%)
Apr 28, 2017 0.0013 0.0013 0.0011 0.0012 5,165,636 -0.00(-7.69%)
Apr 27, 2017 0.0012 0.0013 0.0011 0.0013 3,239,177 +0.00(+0.00%)
Apr 26, 2017 0.0012 0.0013 0.0011 0.0013 4,732,601 +0.00(+18.18%)
Apr 25, 2017 0.0011 0.0013 0.0011 0.0011 8,467,065 -0.00(-15.38%)
Apr 24, 2017 0.0014 0.0014 0.0011 0.0013 44,123,488 -0.00(-7.14%)
Apr 21, 2017 0.0014 0.0015 0.0013 0.0014 23,348,892 +0.00(+7.69%)
Apr 20, 2017 0.0015 0.0015 0.0013 0.0013 13,349,158 -0.00(-13.33%)
Apr 19, 2017 0.0016 0.0016 0.0014 0.0015 11,968,586 -0.00(-6.25%)
Apr 18, 2017 0.0020 0.0022 0.0014 0.0016 39,951,384 -0.00(-15.79%)
Apr 17, 2017 0.0019 0.0021 0.0017 0.0019 19,645,454 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0019 0.0016 0.0019 13,762,765 +0.00(+5.56%)
Apr 12, 2017 0.0018 0.0019 0.0016 0.0018 27,882,916 +0.00(+0.00%)
Apr 11, 2017 0.0022 0.0023 0.0016 0.0018 37,270,656 -0.00(-18.18%)
Apr 10, 2017 0.0022 0.0025 0.0019 0.0022 62,929,984 +0.00(+0.00%)
Apr 07, 2017 0.0018 0.0024 0.0018 0.0022 106,865,840 +0.00(+31.74%)
Apr 06, 2017 0.0016 0.0018 0.0015 0.0017 39,776,644 +0.00(+19.29%)
Apr 05, 2017 0.0014 0.0018 0.0013 0.0014 39,902,632 +0.00(+0.00%)
Apr 04, 2017 0.0013 0.0014 0.0011 0.0014 25,388,236 +0.00(+16.67%)
Apr 03, 2017 0.0010 0.0013 0.0010 0.0012 16,198,157 +0.00(+9.09%)
Mar 31, 2017 0.0012 0.0012 0.0010 0.0011 14,366,852 -0.00(-8.33%)
Mar 30, 2017 0.0012 0.0012 0.0010 0.0012 38,062,088 +0.00(+0.00%)
Mar 29, 2017 0.0013 0.0013 0.0010 0.0012 31,993,120 -0.00(-7.69%)
Mar 28, 2017 0.0013 0.0014 0.0011 0.0013 29,656,188 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0011 0.0012 29,819,384 +0.00(+0.00%)
Mar 24, 2017 0.0013 0.0014 0.0011 0.0012 54,576,972 -0.00(-7.69%)
Mar 23, 2017 0.0011 0.0015 0.0011 0.0013 116,625,800 +0.00(+18.18%)
Mar 22, 2017 0.0010 0.0011 0.0010 0.0011 3,987,725 +0.00(+10.00%)
Mar 21, 2017 0.0011 0.0012 0.0010 0.0010 4,655,682 -0.00(-9.09%)
Mar 20, 2017 0.0011 0.0012 0.0010 0.0011 9,614,401 +0.00(+0.00%)
Mar 17, 2017 0.0011 0.0011 0.0010 0.0011 1,621,613 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0011 6,516,620 +0.00(+0.00%)
Mar 15, 2017 0.0011 0.0013 0.0010 0.0011 67,399,864 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0011 0.0011 4,690,361 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0011 0.0011 5,653,043 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0010 0.0011 16,722,349 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0013 0.0010 0.0011 36,112,644 -0.00(-8.33%)
Mar 08, 2017 0.0015 0.0015 0.0012 0.0012 34,145,392 -0.00(-14.29%)
Mar 07, 2017 0.0014 0.0015 0.0013 0.0014 5,944,704 +0.00(+7.69%)
Mar 06, 2017 0.0015 0.0015 0.0012 0.0013 9,629,604 -0.00(-13.33%)
Mar 03, 2017 0.0015 0.0015 0.0013 0.0015 3,722,761 +0.00(+7.14%)
Mar 02, 2017 0.0013 0.0015 0.0013 0.0014 10,917,293 +0.00(+0.00%)
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.