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 28, 2021 0.0121 0.0127 0.0114 0.0120 1,873,342 +0.00(+0.00%)
May 27, 2021 0.0125 0.0130 0.0113 0.0120 9,971,927 -0.00(-3.23%)
May 26, 2021 0.0138 0.0138 0.0121 0.0124 8,613,497 -0.00(-4.62%)
May 25, 2021 0.0148 0.0148 0.0126 0.0130 4,564,459 -0.00(-10.96%)
May 24, 2021 0.0148 0.0150 0.0130 0.0146 1,600,661 -0.00(-5.19%)
May 21, 2021 0.0152 0.0160 0.0143 0.0154 3,424,247 +0.00(+0.65%)
May 20, 2021 0.0169 0.0171 0.0152 0.0153 6,651,668 -0.00(-7.27%)
May 19, 2021 0.0165 0.0177 0.0165 0.0165 274,406 +0.00(+0.00%)
May 18, 2021 0.0172 0.0188 0.0165 0.0165 1,181,601 -0.00(-4.62%)
May 17, 2021 0.0190 0.0190 0.0166 0.0173 321,442 +0.00(+0.58%)
May 14, 2021 0.0195 0.0195 0.0168 0.0172 612,334 +0.00(+2.99%)
May 13, 2021 0.0185 0.0190 0.0167 0.0167 297,013 -0.00(-6.18%)
May 12, 2021 0.0175 0.0194 0.0166 0.0178 1,225,824 +0.00(+2.89%)
May 11, 2021 0.0179 0.0182 0.0166 0.0173 809,556 -0.00(-4.95%)
May 10, 2021 0.0183 0.0189 0.0171 0.0182 1,071,434 +0.00(+0.55%)
May 07, 2021 0.0190 0.0190 0.0180 0.0181 175,216 +0.00(+0.56%)
May 06, 2021 0.0183 0.0200 0.0170 0.0180 1,885,057 -0.00(-9.55%)
May 05, 2021 0.0191 0.0199 0.0175 0.0199 824,209 +0.00(+4.74%)
May 04, 2021 0.0209 0.0209 0.0175 0.0190 540,355 +0.00(+0.00%)
May 03, 2021 0.0185 0.0195 0.0175 0.0190 1,156,106 +0.00(+1.06%)
Apr 30, 2021 0.0183 0.0196 0.0182 0.0188 761,300 +0.00(+2.73%)
Apr 29, 2021 0.0185 0.0199 0.0179 0.0183 1,532,637 -0.00(-8.04%)
Apr 28, 2021 0.0204 0.0209 0.0196 0.0199 375,180 +0.00(+0.00%)
Apr 27, 2021 0.0205 0.0209 0.0195 0.0199 536,268 +0.00(+5.85%)
Apr 26, 2021 0.0200 0.0200 0.0186 0.0188 869,589 -0.00(-4.57%)
Apr 23, 2021 0.0205 0.0205 0.0188 0.0197 769,700 -0.00(-1.99%)
Apr 22, 2021 0.0190 0.0210 0.0188 0.0201 1,068,878 +0.00(+5.79%)
Apr 21, 2021 0.0198 0.0228 0.0180 0.0190 1,682,635 +0.00(+3.26%)
Apr 20, 2021 0.0190 0.0198 0.0172 0.0184 2,297,618 +0.00(+0.55%)
Apr 19, 2021 0.0182 0.0272 0.0180 0.0183 2,121,145 -0.00(-5.18%)
Apr 16, 2021 0.0220 0.0260 0.0175 0.0193 7,218,500 -0.00(-11.87%)
Apr 15, 2021 0.0269 0.0269 0.0205 0.0219 5,373,837 -0.00(-6.41%)
Apr 14, 2021 0.0299 0.0348 0.0221 0.0234 20,079,422 +0.00(+6.36%)
Apr 13, 2021 0.0219 0.0238 0.0210 0.0220 1,132,481 +0.00(+3.77%)
Apr 12, 2021 0.0218 0.0219 0.0197 0.0212 1,313,463 +0.00(+4.43%)
Apr 09, 2021 0.0217 0.0220 0.0200 0.0203 2,776,700 -0.00(-6.88%)
Apr 08, 2021 0.0218 0.0224 0.0200 0.0218 1,336,407 +0.00(+3.81%)
Apr 07, 2021 0.0219 0.0264 0.0195 0.0210 4,842,053 +0.00(+5.00%)
Apr 06, 2021 0.0272 0.0274 0.0198 0.0200 2,681,304 -0.00(-4.76%)
Apr 05, 2021 0.0205 0.0262 0.0200 0.0210 1,709,745 +0.00(+0.48%)
Apr 01, 2021 0.0220 0.0220 0.0191 0.0209 4,101,800 -0.00(-8.73%)
Mar 31, 2021 0.0211 0.0287 0.0200 0.0229 2,869,506 -0.00(-4.58%)
Mar 30, 2021 0.0248 0.0300 0.0227 0.0240 8,371,465 +0.00(+8.11%)
Mar 29, 2021 0.0209 0.0245 0.0207 0.0222 2,625,449 +0.00(+1.83%)
Mar 26, 2021 0.0200 0.0230 0.0190 0.0218 1,596,800 +0.00(+13.54%)
Mar 25, 2021 0.0210 0.0210 0.0180 0.0192 5,108,907 -0.00(-7.25%)
Mar 24, 2021 0.0253 0.0253 0.0200 0.0207 4,796,512 -0.00(-10.00%)
Mar 23, 2021 0.0284 0.0295 0.0222 0.0230 4,434,806 -0.00(-11.88%)
Mar 22, 2021 0.0300 0.0308 0.0253 0.0261 4,040,355 -0.00(-9.06%)
Mar 19, 2021 0.0389 0.0417 0.0280 0.0287 11,603,500 -0.01(-26.22%)
Mar 18, 2021 0.0400 0.0450 0.0328 0.0389 22,799,184 +0.01(+18.60%)
Mar 17, 2021 0.0181 0.0599 0.0162 0.0328 67,369,728 +0.02(+101.23%)
Mar 16, 2021 0.0171 0.0180 0.0162 0.0163 1,560,632 -0.00(-4.12%)
Mar 15, 2021 0.0172 0.0180 0.0160 0.0170 2,283,867 +0.00(+0.00%)
Mar 12, 2021 0.0180 0.0188 0.0165 0.0170 3,116,700 -0.00(-5.56%)
Mar 11, 2021 0.0180 0.0192 0.0173 0.0180 4,578,434 +0.00(+1.12%)
Mar 10, 2021 0.0186 0.0195 0.0175 0.0178 1,832,669 -0.00(-6.32%)
Mar 09, 2021 0.0173 0.0265 0.0173 0.0190 5,288,254 +0.00(+2.70%)
Mar 08, 2021 0.0195 0.0195 0.0170 0.0185 3,684,080 -0.00(-7.04%)
Mar 05, 2021 0.0200 0.0200 0.0161 0.0199 715,500 +0.00(+11.17%)
Mar 04, 2021 0.0237 0.0239 0.0163 0.0179 7,481,300 -0.01(-27.53%)
Mar 03, 2021 0.0260 0.0296 0.0240 0.0247 2,164,309 -0.00(-5.00%)
Mar 02, 2021 0.0320 0.0340 0.0246 0.0260 4,511,841 -0.01(-17.20%)
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.