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

Fandifi Technology Corp (OP: FDMSF )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 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 (%)
Dec 31, 2021 0.1368 0.1395 0.1301 0.1326 13,451 -0.00(-1.92%)
Dec 30, 2021 0.1539 0.1539 0.1330 0.1352 183,520 -0.00(-0.37%)
Dec 29, 2021 0.1060 0.1461 0.0990 0.1357 411,837 +0.03(+32.13%)
Dec 28, 2021 0.1100 0.1100 0.0950 0.1027 39,444 +0.00(+2.70%)
Dec 27, 2021 0.1032 0.1100 0.0900 0.1000 62,780 +0.00(+0.91%)
Dec 23, 2021 0.1000 0.1000 0.0991 0.0991 179,885 +0.00(+1.23%)
Dec 22, 2021 0.1033 0.1038 0.0964 0.0979 307,759 -0.01(-8.50%)
Dec 21, 2021 0.1055 0.1138 0.1032 0.1070 56,487 +0.00(+3.98%)
Dec 20, 2021 0.1037 0.1047 0.0991 0.1029 6,350 -0.00(-0.77%)
Dec 17, 2021 0.1078 0.1100 0.1012 0.1037 74,000 -0.00(-1.24%)
Dec 16, 2021 0.1100 0.1100 0.1050 0.1050 35,083 -0.00(-4.02%)
Dec 15, 2021 0.1210 0.1210 0.1010 0.1094 71,100 -0.01(-9.59%)
Dec 14, 2021 0.1233 0.1233 0.1156 0.1210 17,642 +0.00(+3.42%)
Dec 13, 2021 0.1168 0.1170 0.1168 0.1170 114,500 -0.01(-9.79%)
Dec 10, 2021 0.1287 0.1340 0.1273 0.1297 185,841 +0.00(+1.97%)
Dec 09, 2021 0.1246 0.1272 0.1210 0.1272 22,316 -0.00(-3.71%)
Dec 08, 2021 0.1203 0.1321 0.1203 0.1321 131,500 +0.01(+8.28%)
Dec 07, 2021 0.1227 0.1227 0.1220 0.1220 2,038 -0.00(-0.73%)
Dec 06, 2021 0.1282 0.1335 0.1200 0.1229 29,000 -0.00(-3.61%)
Dec 03, 2021 0.1296 0.1480 0.1260 0.1275 35,475 -0.01(-4.71%)
Dec 02, 2021 0.1377 0.1450 0.1281 0.1338 25,486 +0.00(+0.60%)
Dec 01, 2021 0.1278 0.1330 0.1210 0.1330 86,152 +0.01(+10.19%)
Nov 30, 2021 0.1287 0.1304 0.1207 0.1207 13,925 -0.01(-6.36%)
Nov 29, 2021 0.1270 0.1289 0.1235 0.1289 60,600 -0.00(-2.35%)
Nov 26, 2021 0.1492 0.1540 0.1317 0.1320 70,965 -0.01(-8.71%)
Nov 24, 2021 0.1462 0.1464 0.1371 0.1446 34,140 +0.01(+5.62%)
Nov 23, 2021 0.1189 0.1630 0.1130 0.1369 704,076 +0.02(+22.23%)
Nov 22, 2021 0.1013 0.1196 0.1013 0.1120 97,176 +0.01(+10.56%)
Nov 19, 2021 0.1050 0.1072 0.1013 0.1013 50,900 -0.00(-0.78%)
Nov 18, 2021 0.1036 0.1021 0.1021 0.1021 67,023 -0.00(-2.76%)
Nov 17, 2021 0.1022 0.1050 0.1014 0.1050 50,597 -0.00(-0.28%)
Nov 16, 2021 0.1021 0.1080 0.1021 0.1053 27,103 +0.01(+6.90%)
Nov 15, 2021 0.0980 0.1020 0.0980 0.0985 16,000 -0.00(-1.40%)
Nov 12, 2021 0.1000 0.1000 0.0999 0.0999 6,177 +0.00(+3.74%)
Nov 11, 2021 0.0882 0.0990 0.0882 0.0963 14,821 +0.01(+5.71%)
Nov 10, 2021 0.0987 0.0911 0.0911 61,550 -0.01(-8.26%)
Nov 09, 2021 0.0989 0.1082 0.0916 0.0993 67,110 +0.00(+1.43%)
Nov 08, 2021 0.0800 0.0979 0.0800 0.0979 356,757 +0.01(+15.45%)
Nov 05, 2021 0.0839 0.0884 0.0799 0.0848 33,051 +0.00(+2.05%)
Nov 04, 2021 0.0848 0.0884 0.0800 0.0831 243,294 -0.01(-6.94%)
Nov 03, 2021 0.0921 0.0972 0.0804 0.0893 185,749 -0.01(-8.03%)
Nov 02, 2021 0.1000 0.1000 0.0922 0.0971 121,516 -0.00(-1.92%)
Nov 01, 2021 0.1000 0.1023 0.1006 0.0990 24,557 -0.00(-1.59%)
Oct 29, 2021 0.1055 0.1055 0.1006 0.1006 26,395 -0.01(-6.42%)
Oct 28, 2021 0.1061 0.1103 0.0950 0.1075 332,658 +0.01(+7.07%)
Oct 27, 2021 0.1009 0.1051 0.1004 0.1004 137,300 +0.00(+0.00%)
Oct 26, 2021 0.0920 0.1004 25,902 -0.00(-2.71%)
Oct 25, 2021 0.1001 0.1032 0.1001 0.1032 4,040 -0.00(-1.34%)
Oct 22, 2021 0.1004 0.1068 0.1004 0.1046 178,940 -0.00(-2.33%)
Oct 21, 2021 0.1145 0.1145 0.1040 0.1071 23,200 +0.00(+0.75%)
Oct 20, 2021 0.1143 0.1143 0.1055 0.1063 3,694 -0.00(-2.74%)
Oct 19, 2021 0.1150 0.1150 0.1047 0.1093 67,155 -0.00(-3.02%)
Oct 18, 2021 0.1138 0.1181 0.1127 0.1127 13,150 +0.00(+3.49%)
Oct 15, 2021 0.1100 0.1140 0.1089 0.1089 17,641 -0.00(-4.14%)
Oct 14, 2021 0.1161 0.1195 0.1088 0.1136 116,061 -0.00(-2.91%)
Oct 13, 2021 0.1169 0.1170 0.1044 0.1170 64,861 -0.00(-3.70%)
Oct 12, 2021 0.1117 0.1254 0.1117 0.1215 87,022 +0.00(+0.50%)
Oct 11, 2021 0.1103 0.1302 0.1100 0.1209 54,470 +0.01(+5.13%)
Oct 08, 2021 0.1100 0.1200 0.1074 0.1150 31,366 +0.01(+5.80%)
Oct 07, 2021 0.1079 0.1087 0.1039 0.1087 32,115 +0.01(+6.46%)
Oct 06, 2021 0.0981 0.1077 0.0981 0.1021 19,459 -0.01(-5.20%)
Oct 05, 2021 0.1126 0.1126 0.1036 0.1077 78,890 -0.01(-7.47%)
Oct 04, 2021 0.1150 0.1199 0.1120 0.1164 50,306 -0.00(-2.18%)
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.