Friendable Inc (OP: FDBL )

0.0154 USD +0.0004 (+2.67%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 0.0175 0.0175 0.0150 0.0150 9,449 +0.00(+0.00%)
Nov 30, 2020 0.0170 0.0170 0.0138 0.0150 392,291 -0.00(-18.48%)
Nov 27, 2020 0.0153 0.0184 0.0124 0.0184 443,900 +0.00(+5.75%)
Nov 25, 2020 0.0185 0.0185 0.0150 0.0174 105,500 -0.00(-5.43%)
Nov 24, 2020 0.0170 0.0195 0.0170 0.0184 204,388 -0.00(-5.64%)
Nov 23, 2020 0.0180 0.0200 0.0180 0.0195 203,500 -0.00(-1.02%)
Nov 20, 2020 0.0199 0.0199 0.0188 0.0197 86,100 +0.00(+4.23%)
Nov 19, 2020 0.0196 0.0197 0.0179 0.0189 139,177 +0.00(+18.12%)
Nov 18, 2020 0.0170 0.0170 0.0155 0.0160 254,512 +0.00(+0.00%)
Nov 17, 2020 0.0105 0.0200 0.0093 0.0160 2,569,457 +0.01(+100.00%)
Nov 16, 2020 0.0090 0.0120 0.0080 0.0080 254,104 -0.00(-14.89%)
Nov 13, 2020 0.0120 0.0125 0.0078 0.0094 1,062,800 -0.00(-25.40%)
Nov 12, 2020 0.0153 0.0153 0.0113 0.0126 1,130,153 -0.00(-14.86%)
Nov 11, 2020 0.0148 0.0162 0.0135 0.0148 329,507 +0.00(+2.07%)
Nov 10, 2020 0.0160 0.0173 0.0145 0.0145 81,944 -0.00(-14.20%)
Nov 09, 2020 0.0185 0.0194 0.0161 0.0169 329,176 -0.00(-13.33%)
Nov 06, 2020 0.0195 0.0195 0.0179 0.0195 29,500 -0.00(-2.50%)
Nov 05, 2020 0.0160 0.0200 0.0160 0.0200 70,704 +0.00(+3.09%)
Nov 04, 2020 0.0194 0.0194 0.0194 0.0194 29,001 -0.00(-0.51%)
Nov 03, 2020 0.0195 0.0195 0.0170 0.0195 264,887 +0.00(+3.72%)
Nov 02, 2020 0.0175 0.0188 0.0175 0.0188 2,107 +0.00(+10.59%)
Oct 30, 2020 0.0185 0.0195 0.0170 0.0170 464,400 -0.00(-5.56%)
Oct 29, 2020 0.0193 0.0200 0.0158 0.0180 2,211,644 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0180 0.0180 85,023 -0.00(-6.74%)
Oct 27, 2020 0.0200 0.0200 0.0175 0.0193 2,004,116 -0.00(-8.10%)
Oct 26, 2020 0.0230 0.0242 0.0180 0.0210 152,884 -0.00(-16.00%)
Oct 23, 2020 0.0400 0.0400 0.0221 0.0250 239,000 -0.01(-35.90%)
Oct 22, 2020 0.0200 0.0390 0.0188 0.0390 1,372,070 +0.02(+81.40%)
Oct 21, 2020 0.0200 0.0215 0.0168 0.0215 212,513 +0.00(+19.44%)
Oct 20, 2020 0.0180 0.0180 0.0180 0.0180 2,002 -0.00(-6.74%)
Oct 19, 2020 0.0195 0.0195 0.0185 0.0193 209,900 -0.00(-3.50%)
Oct 16, 2020 0.0200 0.0200 0.0191 0.0200 37,500 +0.00(+14.29%)
Oct 15, 2020 0.0175 0.0175 0.0175 3 +0.00(+0.00%)
Oct 14, 2020 0.0175 0.0175 0.0175 7 +0.00(+0.00%)
Oct 13, 2020 0.0198 0.0198 0.0175 0.0175 112,911 -0.00(-12.50%)
Oct 12, 2020 0.0200 0.0200 0.0200 18 +0.00(+0.00%)
Oct 09, 2020 0.0205 0.0205 0.0191 0.0200 48,000 -0.00(-3.38%)
Oct 08, 2020 0.0207 0.0207 0.0207 38 +0.00(+0.00%)
Oct 07, 2020 0.0207 0.0207 0.0207 15 +0.00(+0.00%)
Oct 06, 2020 0.0207 0.0207 0.0181 0.0207 309,002 +0.00(+1.47%)
Oct 05, 2020 0.0191 0.0207 0.0191 0.0204 21,717 +0.00(+0.00%)
Oct 02, 2020 0.0191 0.0206 0.0191 0.0204 34,000 +0.00(+2.00%)
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.