Fandifi Technology Corp (CSE: FDM )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2950 0.2950 0.2650 0.2900 311,400 -0.01(-1.69%)
Apr 29, 2021 0.3050 0.3050 0.2750 0.2950 229,710 -0.01(-1.67%)
Apr 28, 2021 0.3200 0.3200 0.2850 0.3000 145,610 -0.02(-4.76%)
Apr 27, 2021 0.3000 0.3250 0.2850 0.3150 716,070 +0.02(+6.78%)
Apr 26, 2021 0.2950 0.3000 0.2800 0.2950 412,888 +0.01(+1.72%)
Apr 23, 2021 0.2500 0.3100 0.2350 0.2900 1,632,800 +0.04(+18.37%)
Apr 22, 2021 0.2350 0.2550 0.2350 0.2450 513,047 +0.01(+2.08%)
Apr 21, 2021 0.2500 0.2500 0.2300 0.2400 850,223 -0.01(-4.00%)
Apr 20, 2021 0.2600 0.2650 0.2400 0.2500 1,329,450 -0.02(-5.66%)
Apr 19, 2021 0.2600 0.2650 0.2400 0.2650 409,399 +0.00(+0.00%)
Apr 16, 2021 0.2700 0.2750 0.2550 0.2650 580,100 -0.01(-1.85%)
Apr 15, 2021 0.2500 0.2750 0.2500 0.2700 667,685 +0.01(+3.85%)
Apr 14, 2021 0.2900 0.2950 0.2600 0.2600 1,050,491 -0.03(-10.34%)
Apr 13, 2021 0.3050 0.3100 0.2850 0.2900 617,104 -0.02(-6.45%)
Apr 12, 2021 0.3450 0.3450 0.3050 0.3100 485,615 -0.04(-11.43%)
Apr 09, 2021 0.3300 0.3500 0.2950 0.3500 594,800 +0.01(+4.48%)
Apr 08, 2021 0.3100 0.3350 0.3050 0.3350 440,872 +0.04(+11.67%)
Apr 07, 2021 0.3400 0.3400 0.3000 0.3000 828,087 -0.04(-10.45%)
Apr 06, 2021 0.3550 0.3650 0.3250 0.3350 372,697 -0.02(-6.94%)
Apr 05, 2021 0.3750 0.3900 0.3550 0.3600 193,654 -0.01(-2.70%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 31, 2021 0.3150 0.3850 0.3000 0.3800 1,154,926 +0.08(+24.59%)
Mar 30, 2021 0.3300 0.3300 0.2950 0.3050 1,711,006 -0.04(-11.59%)
Mar 29, 2021 0.3950 0.3950 0.3300 0.3450 1,675,376 -0.07(-15.85%)
Mar 26, 2021 0.4500 0.4650 0.4050 0.4100 403,500 -0.04(-7.87%)
Mar 25, 2021 0.4900 0.4900 0.4200 0.4450 1,223,879 -0.04(-9.18%)
Mar 24, 2021 0.5800 0.6200 0.4600 0.4900 1,386,616 -0.07(-12.50%)
Mar 23, 2021 0.6900 0.7300 0.5400 0.5600 1,657,108 -0.14(-20.00%)
Mar 22, 2021 0.5800 0.7200 0.5100 0.7000 3,005,531 +0.12(+20.69%)
Mar 19, 2021 0.5200 0.6400 0.5200 0.5800 1,847,400 +0.02(+3.57%)
Mar 18, 2021 0.5100 0.8300 0.5100 0.5600 7,400,672 +0.06(+12.00%)
Mar 17, 2021 0.4150 0.5100 0.3700 0.5000 3,768,609 +0.09(+20.48%)
Mar 16, 2021 0.5400 0.5600 0.3850 0.4150 4,148,541 -0.11(-20.19%)
Mar 15, 2021 0.4800 0.6500 0.4800 0.5200 3,989,417 +0.01(+1.96%)
Mar 12, 2021 0.3100 0.5200 0.2950 0.5100 5,356,500 +0.19(+59.38%)
Mar 11, 2021 0.2550 0.3300 0.2350 0.3200 1,513,193 +0.07(+25.49%)
Mar 10, 2021 0.2450 0.2550 0.2300 0.2550 221,736 +0.02(+8.51%)
Mar 09, 2021 0.2300 0.2400 0.2200 0.2350 241,000 -0.01(-2.08%)
Mar 08, 2021 0.2500 0.2500 0.2300 0.2400 133,470 -0.01(-4.00%)
Mar 05, 2021 0.2600 0.2600 0.2050 0.2500 480,800 +0.00(+0.00%)
Mar 04, 2021 0.2850 0.2900 0.2350 0.2500 294,327 -0.03(-10.71%)
Mar 03, 2021 0.2800 0.3250 0.2600 0.2800 352,530 -0.03(-9.68%)
Mar 02, 2021 0.2450 0.3700 0.2150 0.3100 2,822,741 +0.07(+29.17%)
Mar 01, 2021 0.2250 0.2450 0.2050 0.2400 497,250 +0.03(+14.29%)
Feb 26, 2021 0.2200 0.2350 0.2000 0.2100 312,400 +0.00(+0.00%)
Feb 25, 2021 0.2450 0.2450 0.2000 0.2100 786,773 -0.03(-12.50%)
Feb 24, 2021 0.2300 0.2500 0.2300 0.2400 347,185 +0.01(+2.13%)
Feb 23, 2021 0.2700 0.2700 0.2300 0.2350 1,344,087 -0.05(-18.97%)
Feb 22, 2021 0.2250 0.2950 0.2250 0.2900 1,656,463 +0.07(+31.82%)
Feb 19, 2021 0.2250 0.2250 0.2050 0.2200 269,400 +0.01(+4.76%)
Feb 18, 2021 0.2250 0.2400 0.2050 0.2100 694,655 -0.01(-4.55%)
Feb 17, 2021 0.2550 0.2550 0.2100 0.2200 719,700 -0.02(-8.33%)
Feb 16, 2021 0.2350 0.2500 0.2300 0.2400 259,371 +0.00(+0.00%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 11, 2021 0.2000 0.2750 0.1900 0.2300 2,175,804 +0.04(+17.95%)
Feb 10, 2021 0.2000 0.2000 0.1900 0.1950 348,535 +0.00(+0.00%)
Feb 09, 2021 0.2250 0.2250 0.1900 0.1950 312,013 -0.03(-13.33%)
Feb 08, 2021 0.2300 0.2300 0.2050 0.2250 290,986 -0.01(-2.17%)
Feb 05, 2021 0.2100 0.2350 0.2100 0.2300 284,700 +0.03(+15.00%)
Feb 04, 2021 0.2000 0.2200 0.1850 0.2000 146,840 +0.00(+0.00%)
Feb 03, 2021 0.2300 0.2300 0.1900 0.2000 435,056 -0.03(-13.04%)
Feb 02, 2021 0.2450 0.2450 0.2200 0.2300 187,960 +0.01(+2.22%)
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.