Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fandifi Technology Corp (OP: FDMSF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 30, 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 (%)
Nov 30, 2020 0.0700 0.0790 0.0700 0.0741 134,189 -0.00(-2.11%)
Nov 27, 2020 0.0781 0.0782 0.0720 0.0757 137,600 -0.00(-3.69%)
Nov 25, 2020 0.0726 0.0866 0.0650 0.0786 286,800 +0.01(+21.86%)
Nov 24, 2020 0.0860 0.0860 0.0645 0.0645 11,071 -0.01(-11.16%)
Nov 23, 2020 0.0708 0.0726 0.0708 0.0726 3,500 +0.00(+2.11%)
Nov 20, 2020 0.0701 0.0778 0.0701 0.0711 3,900 -0.01(-11.68%)
Nov 19, 2020 0.0820 0.0820 0.0766 0.0805 13,559 +0.01(+8.49%)
Nov 17, 2020 0.0742 0.0742 0.0742 0 -0.01(-14.71%)
Nov 16, 2020 0.0850 0.0960 0.0839 0.0870 24,453 -0.00(-3.87%)
Nov 13, 2020 0.0934 0.0962 0.0850 0.0905 20,100 +0.01(+10.77%)
Nov 12, 2020 0.0750 0.0964 0.0750 0.0817 34,060 +0.02(+26.67%)
Nov 11, 2020 0.0645 0.0645 0.0645 0.0645 5,137 +0.00(+0.00%)
Nov 09, 2020 0.0645 0.0645 0.0645 0 -0.01(-11.64%)
Nov 06, 2020 0.0730 0.0730 0.0730 0.0730 5,000 -0.00(-0.82%)
Nov 05, 2020 0.0740 0.0740 0.0608 0.0736 34,242 +0.00(+5.14%)
Nov 04, 2020 0.0703 0.0703 0.0700 0.0700 27,142 +0.01(+18.64%)
Nov 03, 2020 0.0700 0.0700 0.0590 0.0590 3,008 +0.00(+5.73%)
Nov 02, 2020 0.0558 0.0558 0.0558 57 +0.00(+0.00%)
Oct 30, 2020 0.0580 0.0583 0.0508 0.0558 35,100 -0.00(-4.29%)
Oct 29, 2020 0.0583 0.0583 0.0583 0.0583 605 +0.00(+0.69%)
Oct 28, 2020 0.0561 0.0579 0.0509 0.0579 13,323 -0.01(-10.92%)
Oct 27, 2020 0.0685 0.0685 0.0650 0.0650 1,900 +0.01(+20.37%)
Oct 26, 2020 0.0722 0.0740 0.0540 0.0540 17,275 -0.00(-6.41%)
Oct 22, 2020 0.0577 0.0577 0.0577 0 -0.01(-8.99%)
Oct 21, 2020 0.0634 0.0634 0.0634 0.0634 9,030 -0.00(-4.52%)
Oct 20, 2020 0.0708 0.0708 0.0595 0.0664 7,300 -0.00(-6.87%)
Oct 19, 2020 0.0695 0.0730 0.0592 0.0713 14,400 +0.00(+2.00%)
Oct 16, 2020 0.0700 0.0721 0.0600 0.0699 24,700 +0.01(+16.50%)
Oct 15, 2020 0.0626 0.0687 0.0564 0.0600 2,450 -0.01(-13.29%)
Oct 14, 2020 0.0551 0.0692 0.0551 0.0692 21,071 +0.01(+13.44%)
Oct 13, 2020 0.0700 0.0700 0.0610 0.0610 10,300 -0.01(-12.23%)
Oct 12, 2020 0.0695 0.0695 0.0695 0.0695 4,141 +0.01(+16.42%)
Oct 09, 2020 0.0597 0.0733 0.0597 0.0597 17,000 -0.01(-13.35%)
Oct 08, 2020 0.0743 0.0770 0.0669 0.0689 31,251 -0.01(-10.17%)
Oct 07, 2020 0.0740 0.0767 0.0685 0.0767 1,347 +0.00(+3.65%)
Oct 06, 2020 0.0686 0.0740 0.0686 0.0740 1,204 -0.00(-1.73%)
Oct 05, 2020 0.0628 0.0804 0.0628 0.0753 20,335 +0.00(+3.15%)
Oct 02, 2020 0.0713 0.0790 0.0713 0.0730 101,600 +0.01(+10.61%)
Oct 01, 2020 0.0801 0.0801 0.0660 0.0660 7,246 -0.01(-17.40%)
Sep 30, 2020 0.0665 0.0799 0.0651 0.0799 1,100 +0.00(+0.25%)
Sep 29, 2020 0.0690 0.0798 0.0671 0.0797 27,905 +0.00(+0.00%)
Sep 28, 2020 0.0735 0.0873 0.0691 0.0797 28,854 -0.01(-6.24%)
Sep 25, 2020 0.0865 0.0912 0.0804 0.0850 19,400 -0.00(-3.41%)
Sep 24, 2020 0.0945 0.0945 0.0880 0.0880 1,330 -0.00(-2.22%)
Sep 23, 2020 0.0910 0.0910 0.0812 0.0900 3,700 -0.01(-5.26%)
Sep 22, 2020 0.0990 0.0990 0.0900 0.0950 13,323 +0.00(+2.70%)
Sep 21, 2020 0.0925 0.0960 0.0925 0.0925 15,334 -0.00(-5.03%)
Sep 18, 2020 0.1048 0.1144 0.0974 0.0974 13,200 -0.00(-3.56%)
Sep 17, 2020 0.1145 0.1145 0.1010 0.1010 15,145 -0.00(-0.30%)
Sep 16, 2020 0.0979 0.1099 0.0896 0.1013 16,574 +0.01(+5.30%)
Sep 15, 2020 0.0860 0.1000 0.0860 0.0962 28,370 +0.01(+7.73%)
Sep 14, 2020 0.1103 0.1119 0.0893 0.0893 39,864 -0.01(-13.22%)
Sep 11, 2020 0.1029 0.1029 0.1029 0.1029 1,000 +0.00(+2.29%)
Sep 10, 2020 0.1086 0.1086 0.1006 0.1006 2,700 +0.00(+3.07%)
Sep 09, 2020 0.1034 0.1104 0.0942 0.0976 146,669 +0.00(+1.24%)
Sep 08, 2020 0.1100 0.1120 0.0964 0.0964 165,999 -0.01(-8.02%)
Sep 04, 2020 0.0999 0.1150 0.0900 0.1048 189,200 +0.00(+4.80%)
Sep 03, 2020 0.1193 0.1196 0.1000 0.1000 61,860 -0.01(-13.04%)
Sep 02, 2020 0.1255 0.1260 0.1080 0.1150 50,740 -0.02(-14.50%)
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.