Farmmi Inc (NQ: FAMI )

0.2080 USD -0.0057 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.2121 0.2135 0.1955 0.2080 120,045,862 -0.01(-2.67%)
Sep 23, 2021 0.2164 0.2200 0.2100 0.2137 70,202,525 +0.00(+0.38%)
Sep 22, 2021 0.2190 0.2237 0.2100 0.2129 76,668,627 +0.00(+0.14%)
Sep 21, 2021 0.2180 0.2278 0.2120 0.2126 87,979,985 -0.00(-0.33%)
Sep 20, 2021 0.2250 0.2300 0.2100 0.2133 87,847,498 -0.01(-5.87%)
Sep 17, 2021 0.2398 0.2398 0.2222 0.2266 115,643,460 -0.01(-5.50%)
Sep 16, 2021 0.2530 0.2595 0.2318 0.2398 107,977,754 -0.01(-4.84%)
Sep 15, 2021 0.2500 0.2840 0.2425 0.2520 185,679,595 +0.01(+2.36%)
Sep 14, 2021 0.2845 0.2870 0.2417 0.2462 136,839,964 -0.03(-12.07%)
Sep 13, 2021 0.2935 0.3060 0.2680 0.2800 294,541,030 -0.29(-51.30%)
Sep 10, 2021 0.4740 0.5900 0.4612 0.5750 235,575,594 +0.15(+34.41%)
Sep 09, 2021 0.4183 0.4290 0.4132 0.4278 8,226,363 +0.00(+1.16%)
Sep 08, 2021 0.4300 0.4350 0.4121 0.4229 11,241,800 -0.01(-2.13%)
Sep 07, 2021 0.4115 0.4470 0.4004 0.4321 17,546,702 +0.02(+5.39%)
Sep 03, 2021 0.4149 0.4276 0.4041 0.4100 7,957,983 -0.01(-1.42%)
Sep 02, 2021 0.4200 0.4370 0.4115 0.4159 12,890,711 -0.01(-1.91%)
Sep 01, 2021 0.4000 0.4360 0.3990 0.4240 13,648,155 +0.02(+5.71%)
Aug 31, 2021 0.4000 0.4100 0.3940 0.4011 4,702,891 +0.00(+0.48%)
Aug 30, 2021 0.3899 0.4060 0.3752 0.3992 6,958,733 +0.01(+2.02%)
Aug 27, 2021 0.3980 0.4010 0.3900 0.3913 4,552,864 -0.00(-0.94%)
Aug 26, 2021 0.3951 0.4097 0.3918 0.3950 7,204,946 -0.01(-2.83%)
Aug 25, 2021 0.3887 0.4084 0.3853 0.4065 10,242,618 +0.02(+6.00%)
Aug 24, 2021 0.3791 0.3879 0.3753 0.3835 6,462,847 +0.01(+2.32%)
Aug 23, 2021 0.3651 0.3758 0.3625 0.3748 5,096,538 +0.01(+2.74%)
Aug 20, 2021 0.3700 0.3775 0.3610 0.3648 6,811,031 -0.00(-1.16%)
Aug 19, 2021 0.3790 0.3800 0.3661 0.3691 6,063,787 -0.01(-3.17%)
Aug 18, 2021 0.3855 0.3967 0.3800 0.3812 5,612,631 -0.01(-1.35%)
Aug 17, 2021 0.3795 0.3990 0.3750 0.3864 8,135,070 +0.01(+2.52%)
Aug 16, 2021 0.3870 0.3901 0.3690 0.3769 6,334,626 -0.02(-4.63%)
Aug 13, 2021 0.4070 0.4093 0.3827 0.3952 8,411,964 -0.01(-3.14%)
Aug 12, 2021 0.4300 0.4310 0.4025 0.4080 5,577,905 -0.02(-5.45%)
Aug 11, 2021 0.4400 0.4401 0.4210 0.4315 6,948,292 +0.00(+0.94%)
Aug 10, 2021 0.4351 0.4420 0.4212 0.4275 6,849,935 -0.01(-2.22%)
Aug 09, 2021 0.4225 0.4486 0.4200 0.4372 11,377,730 +0.01(+2.89%)
Aug 06, 2021 0.4394 0.4480 0.4210 0.4249 9,458,269 -0.00(-0.49%)
Aug 05, 2021 0.4306 0.4434 0.4195 0.4270 13,959,072 +0.01(+1.52%)
Aug 04, 2021 0.4520 0.4617 0.4105 0.4206 26,582,132 -0.05(-10.51%)
Aug 03, 2021 0.4000 0.4900 0.3840 0.4700 54,184,951 +0.06(+15.48%)
Aug 02, 2021 0.3831 0.4100 0.3831 0.4070 9,750,008 +0.03(+8.82%)
Jul 30, 2021 0.3799 0.3829 0.3720 0.3740 3,725,167 -0.01(-2.58%)
Jul 29, 2021 0.3850 0.3920 0.3799 0.3839 3,767,767 +0.00(+1.21%)
Jul 28, 2021 0.3703 0.3860 0.3650 0.3793 4,648,888 +0.01(+2.10%)
Jul 27, 2021 0.3900 0.3910 0.3710 0.3715 5,992,420 -0.02(-4.20%)
Jul 26, 2021 0.3901 0.4000 0.3800 0.3878 4,113,744 -0.01(-3.03%)
Jul 23, 2021 0.3950 0.4100 0.3720 0.3999 8,767,358 -0.00(-1.09%)
Jul 22, 2021 0.4074 0.4098 0.3951 0.4043 4,705,114 -0.01(-1.39%)
Jul 21, 2021 0.3961 0.4166 0.3925 0.4100 6,682,685 +0.02(+4.11%)
Jul 20, 2021 0.3971 0.3999 0.3851 0.3938 6,741,402 +0.00(+0.64%)
Jul 19, 2021 0.3903 0.3967 0.3876 0.3913 6,939,993 -0.01(-2.15%)
Jul 16, 2021 0.4023 0.4286 0.3983 0.3999 8,710,095 -0.01(-2.46%)
Jul 15, 2021 0.3960 0.4149 0.3900 0.4100 13,251,609 +0.02(+5.67%)
Jul 14, 2021 0.4231 0.4285 0.3880 0.3880 8,403,258 -0.03(-6.78%)
Jul 13, 2021 0.4000 0.4375 0.4000 0.4162 10,745,113 +0.01(+2.54%)
Jul 12, 2021 0.4100 0.4150 0.3951 0.4059 6,227,685 -0.01(-1.86%)
Jul 09, 2021 0.4100 0.4180 0.3970 0.4136 6,330,812 +0.01(+1.25%)
Jul 08, 2021 0.3966 0.4098 0.3910 0.4085 9,195,798 -0.00(-0.37%)
Jul 07, 2021 0.4300 0.4390 0.4036 0.4100 10,790,186 -0.02(-4.65%)
Jul 06, 2021 0.4441 0.4441 0.4250 0.4300 8,069,234 -0.02(-4.53%)
Jul 02, 2021 0.4410 0.4540 0.4226 0.4504 9,955,059 +0.01(+1.44%)
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.