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

Facedrive Inc (OP: FDVRF )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Oct 10, 2022 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, 2022 0.5078 0.5500 0.5075 0.5102 23,879 +0.01(+1.39%)
May 27, 2022 0.5188 0.5310 0.5032 0.5032 23,298 +0.00(+0.04%)
May 26, 2022 0.5080 0.5218 0.5012 0.5030 28,760 +0.00(+0.60%)
May 25, 2022 0.4695 0.5000 0.4650 0.5000 7,526 +0.03(+7.53%)
May 24, 2022 0.5000 0.5000 0.4628 0.4650 39,362 -0.03(-6.94%)
May 23, 2022 0.4650 0.5383 0.4635 0.4997 7,520 +0.02(+4.32%)
May 20, 2022 0.4953 0.5040 0.4780 0.4790 22,226 -0.03(-5.07%)
May 19, 2022 0.5000 0.5188 0.4800 0.5046 42,030 +0.01(+1.43%)
May 18, 2022 0.5204 0.5204 0.4847 0.4975 11,039 -0.01(-1.39%)
May 17, 2022 0.4700 0.5418 0.4700 0.5045 6,635 +0.01(+2.23%)
May 16, 2022 0.5340 0.5340 0.4935 0.4935 16,233 -0.03(-5.10%)
May 13, 2022 0.4971 0.5200 0.4902 0.5200 21,291 +0.03(+6.01%)
May 12, 2022 0.4800 0.4931 0.4686 0.4905 38,805 +0.00(+0.59%)
May 11, 2022 0.5052 0.5418 0.4808 0.4876 77,999 -0.01(-1.34%)
May 10, 2022 0.5236 0.5258 0.4844 0.4942 68,323 -0.02(-3.76%)
May 09, 2022 0.5606 0.5606 0.5107 0.5135 66,885 -0.05(-8.30%)
May 06, 2022 0.6270 0.6270 0.5572 0.5600 31,074 -0.02(-3.55%)
May 05, 2022 0.6834 0.6890 0.5633 0.5806 31,357 -0.10(-14.54%)
May 04, 2022 0.5600 0.6794 0.5470 0.6794 32,271 +0.12(+20.59%)
May 03, 2022 0.5700 0.6000 0.5601 0.5634 8,155 +0.01(+1.88%)
May 02, 2022 0.5875 0.5929 0.5530 0.5530 10,124 -0.01(-2.09%)
Apr 29, 2022 0.6111 0.6111 0.5648 0.5648 12,590 -0.04(-6.12%)
Apr 28, 2022 0.5962 0.6042 0.5791 0.6016 18,077 -0.00(-0.02%)
Apr 27, 2022 0.5800 0.6111 0.5740 0.6017 4,986 +0.03(+6.12%)
Apr 26, 2022 0.6079 0.6112 0.5595 0.5670 20,526 -0.04(-6.28%)
Apr 25, 2022 0.5961 0.6202 0.5899 0.6050 20,619 -0.02(-2.56%)
Apr 22, 2022 0.6272 0.6352 0.5931 0.6209 18,730 +0.00(+0.73%)
Apr 21, 2022 0.6479 0.6584 0.6100 0.6164 13,880 -0.01(-2.16%)
Apr 20, 2022 0.6400 0.6622 0.6300 0.6300 8,164 -0.03(-5.06%)
Apr 19, 2022 0.6725 0.6837 0.6597 0.6636 12,244 -0.01(-0.88%)
Apr 18, 2022 0.7000 0.7099 0.6647 0.6695 26,385 +0.01(+1.15%)
Apr 14, 2022 0.6752 0.6968 0.6532 0.6619 22,069 -0.03(-3.84%)
Apr 13, 2022 0.6497 0.6897 0.6497 0.6883 15,114 +0.04(+5.89%)
Apr 12, 2022 0.7060 0.7060 0.6453 0.6500 8,124 +0.00(+0.00%)
Apr 11, 2022 0.6525 0.6790 0.6498 0.6500 8,555 -0.03(-4.41%)
Apr 08, 2022 0.6500 0.6800 0.6149 0.6800 27,123 +0.02(+2.69%)
Apr 07, 2022 0.6440 0.6952 0.6440 0.6622 6,701 -0.04(-5.40%)
Apr 06, 2022 0.7000 0.7090 0.6744 0.7000 31,843 -0.00(-0.65%)
Apr 05, 2022 0.7201 0.7400 0.6900 0.7046 13,379 -0.01(-1.80%)
Apr 04, 2022 0.6490 0.7400 0.6490 0.7175 21,853 +0.04(+5.51%)
Apr 01, 2022 0.6625 0.6889 0.6610 0.6800 8,600 +0.01(+1.49%)
Mar 31, 2022 0.6795 0.7090 0.6575 0.6700 55,928 -0.02(-2.90%)
Mar 30, 2022 0.7500 0.7606 0.6858 0.6900 132,099 -0.04(-5.48%)
Mar 29, 2022 0.6730 0.7657 0.6727 0.7300 115,125 +0.06(+8.47%)
Mar 28, 2022 0.5480 0.6882 0.5480 0.6730 92,670 +0.09(+14.87%)
Mar 25, 2022 0.4950 0.6000 0.4950 0.5859 32,310 +0.06(+10.69%)
Mar 24, 2022 0.4922 0.5471 0.4922 0.5293 33,569 -0.01(-1.71%)
Mar 23, 2022 0.5480 0.5480 0.5200 0.5385 22,384 +0.01(+1.60%)
Mar 22, 2022 0.5194 0.5439 0.5194 0.5300 12,118 +0.02(+3.46%)
Mar 21, 2022 0.5500 0.5535 0.5123 0.5123 13,999 +0.00(+0.33%)
Mar 18, 2022 0.4971 0.5366 0.4863 0.5106 45,863 +0.01(+2.74%)
Mar 17, 2022 0.5170 0.5336 0.4939 0.4970 34,498 -0.04(-7.83%)
Mar 16, 2022 0.4975 0.5494 0.4868 0.5392 68,834 +0.05(+10.04%)
Mar 15, 2022 0.4955 0.5233 0.4815 0.4900 64,031 -0.04(-7.84%)
Mar 14, 2022 0.5409 0.5460 0.5125 0.5317 35,026 -0.01(-1.39%)
Mar 11, 2022 0.5492 0.5563 0.5292 0.5392 25,646 -0.00(-0.61%)
Mar 10, 2022 0.5274 0.5500 0.5274 0.5425 21,351 +0.00(+0.65%)
Mar 09, 2022 0.5395 0.5571 0.5389 0.5390 12,349 +0.00(+0.02%)
Mar 08, 2022 0.5587 0.5587 0.5312 0.5389 19,877 -0.00(-0.20%)
Mar 07, 2022 0.5395 0.5540 0.5020 0.5400 32,786 -0.01(-1.35%)
Mar 04, 2022 0.5500 0.5565 0.5301 0.5474 18,124 -0.01(-1.55%)
Mar 03, 2022 0.5843 0.5843 0.5500 0.5560 11,494 -0.01(-1.12%)
Mar 02, 2022 0.5700 0.5745 0.5500 0.5623 13,955 +0.01(+2.24%)
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.