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 (%)
Aug 31, 2017 0.0970 0.0970 0.0970 90 +0.01(+18.29%)
Aug 30, 2017 0.0835 0.0835 0.0820 0.0820 2,816 +0.00(+2.76%)
Aug 29, 2017 0.0828 0.0828 0.0798 0.0798 1,620 -0.01(-7.53%)
Aug 21, 2017 0.0863 0.0863 0.0863 0 -0.01(-6.20%)
Aug 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+6.36%)
Aug 16, 2017 0.1040 0.1040 0.0865 0.0865 17,100 -0.00(-4.95%)
Aug 15, 2017 0.0939 0.0939 0.0910 0.0910 41,000 -0.01(-7.61%)
Aug 11, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.48%)
Aug 10, 2017 0.1015 0.1015 0.1010 0.1010 2,535 -0.01(-6.48%)
Aug 08, 2017 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Aug 07, 2017 0.1160 0.1210 0.0970 0.1200 16,902 +0.01(+6.48%)
Aug 04, 2017 0.1189 0.1189 0.1127 0.1127 5,100 +0.00(+2.18%)
Aug 03, 2017 0.1160 0.1160 0.1101 0.1103 52,800 -0.01(-6.53%)
Aug 02, 2017 0.1260 0.1260 0.1180 0.1180 62,999 -0.00(-1.67%)
Aug 01, 2017 0.1232 0.1232 0.1200 0.1200 13,628 -0.01(-5.14%)
Jul 31, 2017 0.1230 0.1275 0.1230 0.1265 174,868 +0.01(+12.44%)
Jul 28, 2017 0.1110 0.1125 0.1110 0.1125 15,000 +0.01(+5.53%)
Jul 27, 2017 0.1133 0.1133 0.1066 0.1066 2,800 -0.00(-4.22%)
Jul 26, 2017 0.1060 0.1218 0.1029 0.1113 37,300 -0.02(-15.62%)
Jul 25, 2017 0.1319 0.1319 0.1319 0.1319 5,000 -0.01(-8.40%)
Jul 24, 2017 0.1334 0.1450 0.1308 0.1440 6,025 +0.01(+11.11%)
Jul 21, 2017 0.1500 0.1515 0.1260 0.1296 288,925 -0.04(-22.81%)
Jul 20, 2017 0.1637 0.2013 0.1600 0.1679 60,940 -0.01(-6.72%)
Jul 19, 2017 0.1449 0.1800 0.1410 0.1800 14,662 +0.03(+17.26%)
Jul 18, 2017 0.1765 0.1766 0.1410 0.1535 91,714 -0.03(-14.72%)
Jul 17, 2017 0.2341 0.2341 0.1800 0.1800 115,185 -0.06(-25.03%)
Jul 14, 2017 0.2690 0.2691 0.2150 0.2401 52,201 -0.02(-7.80%)
Jul 13, 2017 0.2301 0.2709 0.2143 0.2604 79,618 +0.01(+4.83%)
Jul 12, 2017 0.2669 0.2740 0.1774 0.2484 267,439 -0.02(-6.55%)
Jul 11, 2017 0.3120 0.3891 0.2629 0.2658 584,315 -0.05(-14.78%)
Jul 10, 2017 0.2840 0.3911 0.2740 0.3119 314,382 +0.04(+14.29%)
Jul 07, 2017 0.2741 0.2741 0.2725 0.2729 4,373 +0.01(+3.37%)
Jul 06, 2017 0.2640 0.2640 0.2640 0.2640 5,000 +0.01(+3.29%)
Jul 05, 2017 0.2798 0.2798 0.2484 0.2556 85,990 -0.03(-11.86%)
Jul 03, 2017 0.2873 0.2900 0.2873 0.2900 4,850 +0.01(+3.76%)
Jun 30, 2017 0.2801 0.2834 0.2795 0.2795 4,131 +0.01(+3.90%)
Jun 29, 2017 0.2690 0.2690 0.2690 0.2690 425 +0.02(+6.75%)
Jun 27, 2017 0.2520 0.2520 0.2520 0 -0.02(-7.69%)
Jun 26, 2017 0.2740 0.2740 0.2631 0.2730 8,471 -0.01(-4.21%)
Jun 23, 2017 0.2850 0.2850 0.2850 0.2850 350 +0.01(+2.67%)
Jun 22, 2017 0.2805 0.2850 0.2776 0.2776 13,000 +0.01(+2.51%)
Jun 21, 2017 0.2663 0.2708 0.2633 0.2708 10,000 +0.02(+8.43%)
Jun 19, 2017 0.2498 0.2498 0.2498 0 +0.01(+2.61%)
Jun 16, 2017 0.2095 0.2434 0.2095 0.2434 13,843 +0.05(+22.74%)
Jun 15, 2017 0.1977 0.2011 0.1977 0.1983 25,500 -0.02(-10.27%)
Jun 13, 2017 0.2210 0.2210 0.2210 0 +0.00(+0.73%)
Jun 12, 2017 0.2140 0.2194 0.2030 0.2194 55,317 +0.03(+16.76%)
Jun 09, 2017 0.1879 0.1879 0.1879 0.1879 1,500 -0.01(-6.89%)
Jun 08, 2017 0.2033 0.2033 0.2018 0.2018 36,500 +0.01(+5.71%)
Jun 07, 2017 0.1867 0.1910 0.1867 0.1909 45,000 +0.01(+6.06%)
Jun 06, 2017 0.1764 0.1800 0.1764 0.1800 38,855 +0.01(+6.89%)
Jun 05, 2017 0.1681 0.1684 0.1464 0.1684 48,700 +0.03(+23.28%)
Jun 01, 2017 0.1366 0.1366 0.1366 0 +0.02(+16.75%)
May 31, 2017 0.1170 0.1170 0.1170 0.1170 5,300 -0.01(-10.69%)
May 25, 2017 0.1310 0.1310 0.1310 0 +0.01(+6.16%)
May 19, 2017 0.1234 0.1234 0.1234 0 +0.00(+0.33%)
May 16, 2017 0.1230 0.1230 0.1230 0 -0.03(-17.62%)
May 15, 2017 0.1493 0.1493 0.1493 0.1493 5,200 +0.02(+15.56%)
May 12, 2017 0.1292 0.1292 0.1292 0.1292 20,000 +0.01(+5.04%)
May 10, 2017 0.1230 0.1230 0.1230 0 -0.02(-14.58%)
May 09, 2017 0.1425 0.1440 0.1425 0.1440 16,000 -0.01(-4.06%)
May 08, 2017 0.1400 0.1501 0.1370 0.1501 17,860 +0.03(+23.03%)
May 05, 2017 0.1220 0.1220 0.1220 0.1220 1,000 +0.01(+9.91%)
May 04, 2017 0.1220 0.1220 0.1110 0.1110 11,400 +0.00(+0.91%)
May 03, 2017 0.1100 0.1100 0.1100 0.1100 6,000 -0.00(-2.65%)
May 02, 2017 0.1130 0.1130 0.1130 0.1130 6,000 +0.01(+14.26%)
May 01, 2017 0.0969 0.0989 0.0950 0.0989 16,117 +0.02(+20.61%)
Apr 28, 2017 0.0891 0.0891 0.0820 0.0820 36,500 +0.01(+10.22%)
Apr 27, 2017 0.0744 0.0744 0.0744 0.0744 10,000 +0.02(+48.80%)
Apr 19, 2017 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Apr 18, 2017 0.0250 0.0250 0.0250 0.0250 100 -0.03(-52.83%)
Apr 12, 2017 0.0530 0.0530 0.0530 0 +0.00(+5.79%)
Mar 31, 2017 0.0501 0.0501 0.0501 0 +0.02(+43.14%)
Mar 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 14, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.56%)
Mar 08, 2017 0.0249 0.0249 0.0249 0 -0.00(-16.44%)
Feb 16, 2017 0.0298 0.0298 0.0298 0 +0.00(+0.34%)
Feb 06, 2017 0.0297 0.0297 0.0297 0 +0.00(+0.34%)
Jan 27, 2017 0.0296 0.0296 0.0296 2,500 -0.03(-53.02%)
Jan 23, 2017 0.0630 0.0630 0.0630 0 -0.00(-5.12%)
Jan 20, 2017 0.0625 0.0738 0.0588 0.0664 913,087 +0.00(+7.10%)
Jan 19, 2017 0.0645 0.0645 0.0620 0.0620 27,000 -0.00(-4.62%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+30.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-1.96%)
Jan 12, 2017 0.0510 0.0510 0.0510 0 +0.01(+23.49%)
Jan 11, 2017 0.0413 0.0413 0.0413 0.0413 10,000 -0.00(-0.48%)
Jan 09, 2017 0.0415 0.0415 0.0415 0 -0.00(-9.78%)
Jan 05, 2017 0.0460 0.0460 0.0460 10 -0.00(-8.00%)
Jan 04, 2017 0.0420 0.0500 0.0420 0.0500 17,100 -0.00(-1.38%)
Jan 03, 2017 0.0587 0.0587 0.0495 0.0507 7,000 +0.00(+7.87%)
Dec 30, 2016 0.0470 0.0470 0.0470 0 -0.01(-12.96%)
Dec 29, 2016 0.0528 0.0650 0.0500 0.0540 1,697,019 +0.00(+1.89%)
Dec 28, 2016 0.0500 0.0530 0.0450 0.0530 122,243 +0.01(+17.78%)
Dec 27, 2016 0.0520 0.0600 0.0450 0.0450 310,985 +0.02(+60.71%)
Dec 23, 2016 0.0280 0.0280 0.0280 0 -0.02(-35.48%)
Oct 31, 2016 0.0434 0.0434 0.0434 0 -0.01(-13.20%)
Oct 28, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.02(+66.67%)
Oct 18, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Sep 27, 2016 0.0320 0.0320 0.0320 0.0320 155 -0.02(-42.86%)
Sep 08, 2016 0.0560 0.0560 0.0560 0 -0.03(-30.86%)
Sep 06, 2016 0.0810 0.0810 0.0810 0 +0.00(+1.38%)
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.