Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fandifi Technology Corp (OP: FDMSF )

0.0053 UNCHANGED
Last Price Updated: 12:56 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 0.0407 0.0407 0.0407 0 +0.00(+5.17%)
Feb 27, 2019 0.0387 0.0387 0.0387 0.0387 26,150 -0.01(-15.87%)
Feb 21, 2019 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
Feb 20, 2019 0.0470 0.0520 0.0470 0.0520 3,075 +0.01(+30.98%)
Feb 14, 2019 0.0397 0.0397 0.0397 0 -0.01(-14.44%)
Feb 12, 2019 0.0464 0.0464 0.0464 0 -0.00(-8.12%)
Feb 11, 2019 0.0505 0.0505 0.0505 0.0505 2,500 -0.00(-6.13%)
Feb 04, 2019 0.0538 0.0538 0.0538 0 +0.00(+2.67%)
Feb 01, 2019 0.0524 0.0524 0.0524 0.0524 1,100 -0.00(-1.87%)
Jan 31, 2019 0.0625 0.0625 0.0534 0.0534 410 -0.00(-3.61%)
Jan 29, 2019 0.0554 0.0554 0.0554 0 -0.00(-3.48%)
Jan 24, 2019 0.0574 0.0574 0.0574 0 -0.01(-15.96%)
Jan 17, 2019 0.0683 0.0683 0.0683 0 -0.00(-4.87%)
Jan 09, 2019 0.0718 0.0718 0.0718 0 +0.00(+6.06%)
Jan 03, 2019 0.0677 0.0677 0.0677 0 -0.00(-0.73%)
Dec 27, 2018 0.0682 0.0682 0.0682 0 -0.01(-17.83%)
Dec 26, 2018 0.0819 0.0830 0.0819 0.0830 10,550 -0.00(-1.66%)
Dec 20, 2018 0.0844 0.0844 0.0844 0 +0.01(+16.57%)
Dec 13, 2018 0.0724 0.0724 0.0724 0 +0.01(+24.83%)
Dec 07, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.35%)
Dec 04, 2018 0.0578 0.0578 0.0578 0 +0.00(+0.00%)
Nov 20, 2018 0.0578 0.0578 0.0578 0 -0.01(-12.95%)
Nov 06, 2018 0.0664 0.0664 0.0664 0 -0.01(-12.29%)
Oct 30, 2018 0.0757 0.0757 0.0757 0 +0.00(+0.00%)
Oct 24, 2018 0.0757 0.0757 0.0757 0 -0.00(-0.39%)
Oct 10, 2018 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Oct 08, 2018 0.0750 0.0750 0.0750 0 -0.04(-36.76%)
Sep 26, 2018 0.1186 0.1186 0.1186 0 +0.01(+7.82%)
Sep 20, 2018 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Sep 19, 2018 0.1295 0.1296 0.1217 0.1220 37,400 +0.00(+3.21%)
Sep 18, 2018 0.1073 0.1182 0.1073 0.1182 6,500 +0.02(+25.21%)
Sep 17, 2018 0.0944 0.0944 0.0944 0.0944 2,650 +0.02(+26.03%)
Sep 14, 2018 0.0749 0.0749 0.0749 0.0749 2,000 +0.01(+16.49%)
Sep 12, 2018 0.0643 0.0643 0.0643 0 -0.01(-12.64%)
Sep 11, 2018 0.0745 0.0745 0.0736 0.0736 3,000 +0.00(+5.14%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.27%)
Sep 05, 2018 0.0709 0.0709 0.0709 0.0709 10,000 -0.01(-13.11%)
Aug 31, 2018 0.0816 0.0816 0.0816 0 +0.02(+41.67%)
Aug 22, 2018 0.0576 0.0576 0.0576 0 +0.00(+2.49%)
Aug 21, 2018 0.0562 0.0562 0.0562 0.0562 625 -0.00(-6.33%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 81,500 -0.00(-6.25%)
Aug 16, 2018 0.0640 0.0640 0.0640 0 +0.00(+6.49%)
Aug 14, 2018 0.0601 0.0601 0.0601 0 -0.00(-6.39%)
Aug 09, 2018 0.0642 0.0642 0.0642 0 -0.00(-3.02%)
Aug 07, 2018 0.0662 0.0662 0.0662 0 +0.00(+0.00%)
Aug 02, 2018 0.0662 0.0662 0.0662 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0641 0.0641 15,312 -0.01(-18.80%)
Jul 24, 2018 0.0790 0.0790 0.0790 0.0790 25,258 +0.01(+13.18%)
Jul 20, 2018 0.0698 0.0698 0.0698 0 -0.01(-10.63%)
Jul 18, 2018 0.0781 0.0781 0.0781 0 +0.00(+1.56%)
Jul 17, 2018 0.0800 0.0800 0.0769 0.0769 3,200 -0.00(-0.13%)
Jul 16, 2018 0.0770 0.0770 0.0770 0.0770 100,000 +0.02(+28.04%)
Jul 10, 2018 0.0601 0.0601 0.0601 0 -0.01(-14.46%)
Jun 22, 2018 0.0703 0.0703 0.0703 0 -0.01(-17.49%)
Jun 21, 2018 0.0900 0.0900 0.0852 0.0852 8,270 -0.00(-2.74%)
Jun 20, 2018 0.0876 0.0876 0.0876 0.0876 179 -0.00(-0.34%)
Jun 19, 2018 0.0842 0.0880 0.0840 0.0879 257,863 +0.00(+3.41%)
Jun 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+2.03%)
Jun 05, 2018 0.0833 0.0833 0.0833 0 -0.01(-9.05%)
Jun 04, 2018 0.0901 0.0916 0.0901 0.0916 2,222 -0.01(-7.10%)
May 29, 2018 0.0986 0.0986 0.0986 0 -0.00(-3.43%)
May 25, 2018 0.1021 0.1021 0.1021 0 -0.01(-6.07%)
May 24, 2018 0.1104 0.1105 0.1087 0.1087 23,300 -0.00(-0.46%)
May 23, 2018 0.1092 0.1092 0.1092 0.1092 15,000 +0.02(+22.42%)
May 18, 2018 0.0892 0.0892 0.0892 0 -0.02(-15.53%)
May 17, 2018 0.1074 0.1134 0.0956 0.1056 14,500 -0.02(-14.15%)
May 16, 2018 0.1210 0.1302 0.1210 0.1230 22,801 +0.02(+19.53%)
May 15, 2018 0.1155 0.1173 0.1028 0.1029 10,500 +0.02(+24.13%)
May 07, 2018 0.0829 0.0829 0.0829 0 +0.01(+16.76%)
May 04, 2018 0.0710 0.0710 0.0710 0.0710 1,000 -0.00(-6.20%)
May 01, 2018 0.0757 0.0757 0.0757 0 -0.01(-7.47%)
Apr 30, 2018 0.0818 0.0818 0.0818 0.0818 200 +0.00(+1.61%)
Apr 27, 2018 0.0805 0.0805 0.0805 0.0805 13,500 -0.01(-5.85%)
Apr 23, 2018 0.0855 0.0855 0.0855 0 -0.01(-14.50%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.89%)
Apr 17, 2018 0.1111 0.1111 0.1010 0.1010 2,585 -0.01(-12.48%)
Apr 16, 2018 0.1190 0.1202 0.1087 0.1154 46,200 +0.01(+11.82%)
Apr 12, 2018 0.1032 0.1032 0.1032 0 +0.01(+13.41%)
Apr 10, 2018 0.0910 0.0910 0.0910 0 -0.00(-1.73%)
Apr 06, 2018 0.0926 0.0926 0.0926 0 -0.01(-7.95%)
Apr 05, 2018 0.1006 0.1006 0.1006 0.1006 100,000 -0.01(-5.98%)
Mar 27, 2018 0.1070 0.1070 0.1070 0 -0.01(-10.31%)
Mar 21, 2018 0.1193 0.1193 0.1193 0 -0.00(-0.58%)
Mar 20, 2018 0.1090 0.1200 0.1090 0.1200 22,000 -0.01(-10.45%)
Mar 19, 2018 0.1340 0.1340 0.1340 0.1340 200 +0.02(+18.90%)
Mar 16, 2018 0.1203 0.1203 0.1127 0.1127 50,000 -0.00(-1.66%)
Mar 14, 2018 0.1146 0.1146 0.1146 0 -0.02(-12.25%)
Mar 12, 2018 0.1306 0.1306 0.1306 0 -0.01(-7.57%)
Mar 07, 2018 0.1413 0.1413 0.1413 0 -0.00(-0.21%)
Mar 06, 2018 0.1384 0.1416 0.1384 0.1416 20,480 +0.00(+1.36%)
Mar 02, 2018 0.1397 0.1397 0.1397 0 +0.03(+29.35%)
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.