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

Fandifi Technology Corp (OP: FDMSF )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 5, 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, 2023 0.0185 0.0185 0.0185 0.0185 500 +0.00(+0.00%)
May 24, 2023 0.0185 0 +0.00(+0.00%)
May 23, 2023 0.0187 0.0187 0.0185 0.0185 1,200 -0.00(-0.54%)
May 22, 2023 0.0233 0.0233 0.0186 0.0186 11,500 -0.00(-2.11%)
May 18, 2023 0.0190 15 +0.00(+3.83%)
May 15, 2023 0.0183 0 -0.01(-22.13%)
May 12, 2023 0.0241 0.0241 0.0235 0.0235 58,164 -0.00(-2.49%)
May 10, 2023 0.0241 0 -0.00(-6.59%)
May 09, 2023 0.0284 0.0284 0.0258 0.0258 20,000 +0.00(+7.05%)
May 05, 2023 0.0241 0 -0.01(-18.58%)
May 01, 2023 0.0296 0 +0.01(+22.31%)
Apr 27, 2023 0.0242 0 +0.00(+0.41%)
Apr 26, 2023 0.0241 0.0241 0.0241 0.0241 277 -0.01(-19.67%)
Apr 25, 2023 0.0300 0.0300 0.0300 0.0300 12,200 +0.00(+0.00%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Apr 19, 2023 0.0300 0 +0.00(+0.00%)
Apr 18, 2023 0.0273 0.0300 0.0273 0.0300 1,717 -0.00(-9.09%)
Apr 13, 2023 0.0330 0 -0.01(-15.17%)
Apr 12, 2023 0.0389 0.0389 0.0389 0.0389 3,000 +0.01(+23.49%)
Apr 11, 2023 0.0240 0.0315 0.0240 0.0315 15,100 +0.00(+0.00%)
Apr 06, 2023 0.0315 0 -0.00(-0.94%)
Apr 05, 2023 0.0384 0.0384 0.0318 0.0318 10,200 +0.00(+6.00%)
Apr 04, 2023 0.0255 0.0300 0.0255 0.0300 62,000 +0.00(+0.00%)
Apr 03, 2023 0.0270 0.0300 0.0270 0.0300 20,662 +0.01(+25.00%)
Mar 31, 2023 0.0240 0.0240 0.0240 0.0240 2,000 -0.01(-38.30%)
Mar 30, 2023 0.0389 0.0389 0.0349 0.0389 21,000 +0.01(+38.43%)
Mar 23, 2023 0.0281 4 -0.01(-27.76%)
Mar 21, 2023 0.0389 0 +0.01(+16.12%)
Mar 10, 2023 0.0335 0 +0.00(+5.02%)
Mar 08, 2023 0.0319 0 +0.00(+13.12%)
Mar 07, 2023 0.0282 0.0283 0.0282 0.0282 350,500 -0.00(-0.35%)
Mar 06, 2023 0.0283 0.0283 0.0283 0.0283 10,000 -0.01(-20.51%)
Mar 03, 2023 0.0400 0.0400 0.0356 0.0356 40,505 +0.00(+14.84%)
Mar 02, 2023 0.0388 0.0400 0.0310 0.0310 8,200 -0.01(-16.22%)
Mar 01, 2023 0.0281 0.0370 0.0281 0.0370 83,150 +0.01(+31.21%)
Feb 28, 2023 0.0360 0.0400 0.0282 0.0282 4,503 -0.02(-38.56%)
Feb 24, 2023 0.0459 0 +0.01(+20.16%)
Feb 16, 2023 0.0382 5,100 +0.01(+32.18%)
Feb 15, 2023 0.0289 0.0289 0.0289 0.0289 5,000 -0.01(-21.04%)
Feb 13, 2023 0.0366 0 -0.01(-22.29%)
Feb 07, 2023 0.0471 0 +0.00(+0.64%)
Feb 03, 2023 0.0468 0 +0.00(+8.58%)
Feb 02, 2023 0.0540 0.0577 0.0402 0.0431 56,745 -0.00(-2.93%)
Feb 01, 2023 0.0300 0.0540 0.0300 0.0444 5,000 +0.01(+33.73%)
Jan 31, 2023 0.0404 0.0404 0.0332 0.0332 2,880 -0.00(-12.40%)
Jan 30, 2023 0.0379 0.0379 0.0379 0.0379 175 +0.00(+14.16%)
Jan 27, 2023 0.0332 0.0332 0.0332 0.0332 500 +0.00(+4.40%)
Jan 25, 2023 0.0318 0 -0.00(-5.36%)
Jan 23, 2023 0.0336 0 +0.00(+12.00%)
Jan 20, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-23.47%)
Jan 17, 2023 0.0392 0 +0.00(+6.81%)
Jan 13, 2023 0.0367 0.0367 0.0367 0.0367 470 -0.01(-19.69%)
Jan 09, 2023 0.0457 0 +0.01(+25.21%)
Jan 06, 2023 0.0365 0.0365 0.0365 0.0365 500 -0.00(-6.41%)
Jan 04, 2023 0.0390 0 -0.00(-5.57%)
Jan 03, 2023 0.0394 0.0413 0.0375 0.0413 12,050 +0.00(+13.15%)
Dec 30, 2022 0.0387 0.0387 0.0365 0.0365 20,400 -0.00(-11.62%)
Dec 29, 2022 0.0430 0.0430 0.0413 0.0413 50,000 +0.00(+0.24%)
Dec 28, 2022 0.0412 0.0412 0.0412 0.0412 4,606 +0.00(+1.73%)
Dec 27, 2022 0.0405 0.0405 0.0405 0.0405 200 +0.00(+6.30%)
Dec 23, 2022 0.0381 0.0381 0.0381 0.0381 300 +0.01(+17.96%)
Dec 22, 2022 0.0359 0.0370 0.0323 0.0323 105,000 -0.01(-14.10%)
Dec 20, 2022 0.0376 0 +0.00(+3.01%)
Dec 16, 2022 0.0365 0 +0.00(+1.11%)
Dec 15, 2022 0.0400 0.0400 0.0361 0.0361 254,313 -0.01(-19.78%)
Dec 14, 2022 0.0425 0.0450 0.0400 0.0450 6,550 +0.00(+0.00%)
Dec 13, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+11.39%)
Dec 12, 2022 0.0443 0.0443 0.0400 0.0404 20,100 -0.00(-0.49%)
Dec 09, 2022 0.0406 0.0406 0.0406 0.0406 600 -0.00(-4.69%)
Dec 07, 2022 0.0426 0 -0.01(-18.70%)
Dec 06, 2022 0.0524 0.0524 0.0524 0.0524 1,114 +0.01(+30.67%)
Dec 05, 2022 0.0400 0.0401 0.0400 0.0401 1,600 -0.01(-18.99%)
Dec 01, 2022 0.0495 0 +0.01(+14.85%)
Nov 30, 2022 0.0481 0.0481 0.0431 0.0431 20,500 -0.00(-9.45%)
Nov 28, 2022 0.0476 0 -0.01(-10.69%)
Nov 23, 2022 0.0533 0 -0.00(-6.65%)
Nov 21, 2022 0.0571 0 +0.01(+20.72%)
Nov 18, 2022 0.0575 0.0575 0.0439 0.0473 243,584 -0.01(-17.31%)
Nov 17, 2022 0.0574 0.0574 0.0572 0.0572 43,000 -0.00(-1.38%)
Nov 16, 2022 0.0580 0.0580 0.0580 0.0580 265 -0.00(-2.36%)
Nov 15, 2022 0.0702 0.0702 0.0594 0.0594 20,999 -0.02(-22.86%)
Nov 11, 2022 0.0770 20 -0.00(-0.39%)
Nov 10, 2022 0.0781 0.0800 0.0773 0.0773 16,427 +0.01(+15.37%)
Nov 09, 2022 0.0690 0.0690 0.0670 0.0670 1,000 -0.01(-16.25%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Nov 07, 2022 0.0800 0.0800 0.0704 0.0800 23,498 +0.02(+31.15%)
Nov 04, 2022 0.0706 0.0712 0.0610 0.0610 8,424 +0.01(+13.81%)
Nov 02, 2022 0.0536 0 -0.01(-12.42%)
Nov 01, 2022 0.0612 0.0612 0.0612 0.0612 25,200 -0.00(-3.62%)
Oct 31, 2022 0.0481 0.0635 0.0481 0.0635 9,964 +0.01(+14.83%)
Oct 28, 2022 0.0635 0.0635 0.0553 0.0553 3,355 +0.01(+32.30%)
Oct 26, 2022 0.0418 0 -0.01(-19.62%)
Oct 25, 2022 0.0493 0.0520 0.0493 0.0520 15,600 +0.00(+0.00%)
Oct 24, 2022 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Oct 21, 2022 0.0520 0.0520 0.0520 0.0520 500 +0.00(+3.17%)
Oct 20, 2022 0.0504 0.0504 0.0504 0.0504 1,000 +0.00(+4.35%)
Oct 19, 2022 0.0483 0.0483 0.0483 0.0483 200 -0.00(-5.29%)
Oct 18, 2022 0.0541 0.0541 0.0510 0.0510 4,000 -0.00(-4.49%)
Oct 17, 2022 0.0600 0.0600 0.0495 0.0534 24,800 -0.00(-4.13%)
Oct 11, 2022 0.0557 0 +0.00(+0.00%)
Oct 10, 2022 0.0636 0.0636 0.0525 0.0557 11,525 -0.00(-2.28%)
Oct 06, 2022 0.0570 0 -0.00(-6.10%)
Oct 04, 2022 0.0607 700 +0.00(+1.17%)
Oct 03, 2022 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+25.00%)
Sep 30, 2022 0.0480 0.0480 0.0480 0.0480 2,000 -0.01(-19.33%)
Sep 27, 2022 0.0595 1,915 -0.01(-15.72%)
Sep 26, 2022 0.0706 0.0706 0.0706 0.0706 40,000 +0.00(+5.85%)
Sep 23, 2022 0.0630 0.0668 0.0629 0.0667 72,031 +0.00(+4.38%)
Sep 22, 2022 0.0640 0.0700 0.0619 0.0639 34,250 +0.00(+0.00%)
Sep 21, 2022 0.0620 0.0687 0.0620 0.0639 61,451 -0.00(-1.99%)
Sep 20, 2022 0.0652 0.0652 0.0587 0.0652 612 -0.00(-5.37%)
Sep 19, 2022 0.0689 0.0689 0.0689 0.0689 362 +0.01(+27.83%)
Sep 16, 2022 0.0539 0.0539 0.0539 0.0539 2,085 -0.01(-10.32%)
Sep 15, 2022 0.0690 0.0690 0.0601 0.0601 35,890 -0.01(-8.80%)
Sep 12, 2022 0.0659 1,750 -0.00(-1.20%)
Sep 09, 2022 0.0658 0.0667 0.0631 0.0667 104,283 +0.00(+3.41%)
Sep 07, 2022 0.0645 0 -0.01(-13.07%)
Sep 06, 2022 0.0742 0.0742 0.0742 0.0742 500 +0.01(+9.12%)
Sep 02, 2022 0.0700 0.0700 0.0680 0.0680 66,971 -0.01(-8.11%)
Sep 01, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-4.88%)
Aug 31, 2022 0.0894 0.0894 0.0770 0.0778 181,000 +0.00(+1.97%)
Aug 30, 2022 0.0850 0.0875 0.0763 0.0763 40,190 -0.02(-22.14%)
Aug 29, 2022 0.0750 0.0980 0.0750 0.0980 22,001 +0.01(+14.35%)
Aug 26, 2022 0.0857 0.0857 0.0857 0.0857 2,000 +0.00(+5.15%)
Aug 24, 2022 0.0815 0 +0.01(+7.24%)
Aug 23, 2022 0.1110 0.1110 0.0760 0.0760 6,420 -0.01(-8.43%)
Aug 19, 2022 0.0830 0 -0.01(-14.61%)
Aug 18, 2022 0.0935 0.0972 0.0900 0.0972 32,130 -0.00(-3.76%)
Aug 17, 2022 0.1010 0.1010 0.1010 0.1010 8,000 +0.01(+14.12%)
Aug 16, 2022 0.0985 0.0985 0.0885 0.0885 89,490 -0.01(-8.67%)
Aug 15, 2022 0.1000 0.1060 0.0969 0.0969 32,970 +0.00(+2.00%)
Aug 12, 2022 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-1.04%)
Aug 11, 2022 0.0960 0.0960 0.0960 0.0960 4,007 +0.00(+2.89%)
Aug 09, 2022 0.0933 0 +0.02(+20.70%)
Aug 08, 2022 0.0968 0.0968 0.0773 0.0773 15,466 +0.01(+12.03%)
Aug 05, 2022 0.0690 0.0692 0.0690 0.0690 560 +0.00(+3.14%)
Aug 04, 2022 0.0622 0.0669 0.0622 0.0669 300 -0.00(-3.04%)
Aug 03, 2022 0.0690 0.0690 0.0690 0.0690 650 +0.00(+0.29%)
Aug 02, 2022 0.0688 0.0688 0.0688 0.0688 2,530 +0.01(+9.03%)
Aug 01, 2022 0.0691 0.0691 0.0607 0.0631 3,312 +0.00(+2.94%)
Jul 29, 2022 0.0613 0.0613 0.0613 0.0613 540 -0.00(-0.65%)
Jul 28, 2022 0.0601 0.0617 0.0601 0.0617 18,750 +0.00(+0.16%)
Jul 27, 2022 0.0616 0.0616 0.0616 0.0616 1,000 +0.00(+1.32%)
Jul 26, 2022 0.0608 0.0608 0.0608 0.0608 1,500 -0.02(-23.33%)
Jul 22, 2022 0.0793 0 +0.01(+13.29%)
Jul 20, 2022 0.0700 60 +0.00(+4.17%)
Jul 19, 2022 0.0672 0.0672 0.0672 0.0672 23,000 +0.02(+29.23%)
Jul 18, 2022 0.0520 0.0606 0.0520 0.0520 1,030 -0.01(-22.27%)
Jul 15, 2022 0.0669 0.0669 0.0669 0.0669 3,500 +0.00(+4.53%)
Jul 14, 2022 0.0640 0.0640 0.0640 0.0640 700 +0.00(+0.63%)
Jul 12, 2022 0.0636 0 -0.01(-9.40%)
Jul 08, 2022 0.0702 0 -0.00(-1.82%)
Jul 07, 2022 0.0715 0.0715 0.0715 0.0715 2,000 +0.00(+0.28%)
Jul 06, 2022 0.0700 0.0713 0.0700 0.0713 23,000 -0.00(-2.86%)
Jul 01, 2022 0.0734 0 +0.01(+20.13%)
Jun 30, 2022 0.0724 0.0724 0.0611 0.0611 74,084 -0.02(-22.66%)
Jun 29, 2022 0.0790 0.0808 0.0790 0.0790 6,000 +0.00(+2.60%)
Jun 28, 2022 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.28%)
Jun 27, 2022 0.0780 0.0812 0.0780 0.0780 2,000 +0.00(+0.00%)
Jun 24, 2022 0.0760 0.0780 0.0760 0.0780 18,298 +0.00(+4.00%)
Jun 22, 2022 0.0750 0 -0.02(-20.89%)
Jun 16, 2022 0.0948 0 +0.01(+11.92%)
Jun 15, 2022 0.0860 0.0860 0.0847 0.0847 650 -0.00(-0.24%)
Jun 14, 2022 0.0880 0.0880 0.0849 0.0849 53,873 -0.01(-12.20%)
Jun 13, 2022 0.1023 0.1023 0.0967 0.0967 790 -0.01(-6.12%)
Jun 10, 2022 0.1031 0.1031 0.1030 0.1030 5,250 +0.02(+18.66%)
Jun 08, 2022 0.0868 0 -0.00(-3.12%)
Jun 07, 2022 0.0896 0.0896 0.0878 0.0896 69,980 -0.01(-14.34%)
Jun 06, 2022 0.0981 0.1046 0.0904 0.1046 126,390 +0.00(+2.35%)
Jun 03, 2022 0.1000 0.1065 0.1000 0.1022 8,500 -0.01(-9.16%)
Jun 02, 2022 0.1125 0.1125 0.1125 0.1125 3,636 +0.00(+3.50%)
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.