Fastbase Inc (OP: FBSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.1160 | 0.1400 | 0.1060 | 0.1150 | 13,665 | -0.00(-0.86%) |
| Feb 28, 2024 | 0.1100 | 0.1585 | 0.0827 | 0.1160 | 86,714 | +0.01(+5.45%) |
| Feb 27, 2024 | 0.1139 | 0.1139 | 0.1100 | 0.1100 | 957 | +0.03(+36.65%) |
| Feb 22, 2024 | 0.0805 | 1 | -0.02(-22.52%) | |||
| Feb 21, 2024 | 0.1039 | 0.1140 | 0.1039 | 0.1039 | 22,836 | -0.01(-8.86%) |
| Feb 20, 2024 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 160 | +0.00(+0.00%) |
| Feb 16, 2024 | 0.0828 | 0.1140 | 0.0828 | 0.1140 | 15,401 | +0.00(+3.73%) |
| Feb 15, 2024 | 0.1200 | 0.1200 | 0.0850 | 0.1099 | 27,250 | -0.01(-8.42%) |
| Feb 14, 2024 | 0.1104 | 0.1200 | 0.1104 | 0.1200 | 4,875 | +0.01(+7.14%) |
| Feb 13, 2024 | 0.1120 | 0.1200 | 0.1120 | 0.1120 | 1,785 | +0.01(+15.11%) |
| Feb 12, 2024 | 0.1200 | 0.1300 | 0.0880 | 0.0973 | 4,178 | -0.04(-30.35%) |
| Feb 09, 2024 | 0.1199 | 0.1497 | 0.1199 | 0.1397 | 2,651 | +0.02(+16.42%) |
| Feb 08, 2024 | 0.1212 | 0.1212 | 0.0950 | 0.1200 | 77,399 | -0.00(-1.07%) |
| Feb 07, 2024 | 0.1690 | 0.1690 | 0.1052 | 0.1213 | 49,744 | -0.07(-37.79%) |
| Feb 06, 2024 | 0.1456 | 0.1950 | 0.1114 | 0.1950 | 61,400 | +0.05(+30.00%) |
| Feb 05, 2024 | 0.0808 | 0.1500 | 0.0808 | 0.1500 | 186,364 | +0.05(+50.00%) |
| Feb 02, 2024 | 0.0700 | 0.1000 | 0.0665 | 0.1000 | 57,202 | +0.03(+42.86%) |
| Feb 01, 2024 | 0.0918 | 0.0918 | 0.0700 | 0.0700 | 22,203 | -0.05(-40.93%) |
| Jan 31, 2024 | 0.1200 | 0.1340 | 0.0960 | 0.1185 | 42,884 | +0.05(+69.29%) |
| Jan 30, 2024 | 0.0500 | 0.1067 | 0.0500 | 0.0700 | 384,165 | +0.06(+446.88%) |
| Jan 23, 2024 | 0.0128 | 4 | -0.00(-8.57%) | |||
| Jan 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 | -0.01(-30.00%) |
| Jan 17, 2024 | 0.0200 | 1 | +0.00(+13.64%) | |||
| Jan 11, 2024 | 0.0176 | 0 | +0.00(+33.33%) | |||
| Jan 04, 2024 | 0.0132 | 3 | -0.00(-10.81%) | |||
| Dec 29, 2023 | 0.0148 | 0 | -0.00(-22.92%) | |||
| Dec 18, 2023 | 0.0192 | 0 | -0.00(-16.88%) | |||
| Dec 13, 2023 | 0.0231 | 0 | +0.01(+46.20%) | |||
| Nov 21, 2023 | 0.0158 | 19 | +0.01(+58.00%) | |||
| Nov 20, 2023 | 0.0095 | 0.0101 | 0.0085 | 0.0100 | 330,000 | +0.00(+33.33%) |
| Nov 14, 2023 | 0.0075 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 0.0075 | 0 | +0.00(+4.17%) | |||
| Nov 06, 2023 | 0.0072 | 0 | +0.00(+2.86%) | |||
| Oct 24, 2023 | 0.0070 | 23 | -0.00(-5.41%) | |||
| Oct 17, 2023 | 0.0074 | 0 | -0.00(-39.34%) | |||
| Sep 22, 2023 | 0.0122 | 0 | +0.01(+76.81%) | |||
| Sep 20, 2023 | 0.0069 | 0 | +0.00(+1.47%) | |||
| Sep 19, 2023 | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 5,040 | -0.01(-55.84%) |
| Sep 18, 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 2,020 | +0.00(+23.20%) |
| Sep 15, 2023 | 0.0341 | 0.0494 | 0.0109 | 0.0125 | 21,200 | +0.00(+25.00%) |
| Sep 13, 2023 | 0.0100 | 0 | -0.01(-52.61%) | |||
| Aug 23, 2023 | 0.0211 | 1 | -0.00(-13.52%) | |||
| Aug 22, 2023 | 0.0188 | 0.0244 | 0.0188 | 0.0244 | 6,600 | +0.02(+197.56%) |
| Aug 21, 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 382 | -0.02(-65.11%) |
| Aug 16, 2023 | 0.0235 | 0 | -0.00(-1.67%) | |||
| Aug 14, 2023 | 0.0239 | 0 | -0.01(-20.33%) | |||
| Aug 07, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 0.0300 | 0 | -0.00(-6.83%) | |||
| Jul 24, 2023 | 0.0322 | 0 | +0.00(+13.78%) | |||
| Jul 21, 2023 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 3,000 | -0.00(-5.67%) |
| Jul 19, 2023 | 0.0300 | 0 | -0.01(-21.47%) | |||
| Jul 05, 2023 | 0.0382 | 5 | +0.01(+17.90%) | |||
| Jun 30, 2023 | 0.0324 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.0625 | 0.0625 | 0.0307 | 0.0324 | 25,000 | -0.03(-50.08%) |
| Jun 26, 2023 | 0.0649 | 17 | +0.00(+8.17%) | |||
| Jun 14, 2023 | 0.0600 | 11 | -0.11(-65.69%) | |||
| May 04, 2023 | 0.1749 | 2 | +0.04(+34.54%) | |||
| May 01, 2023 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Apr 25, 2023 | 0.1200 | 0 | -0.01(-7.69%) | |||
| Apr 20, 2023 | 0.1300 | 50 | +0.04(+44.44%) | |||
| Apr 06, 2023 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 0.0900 | 0 | +0.00(+0.11%) | |||
| Mar 24, 2023 | 0.0899 | 0 | -0.00(-0.55%) | |||
| Mar 20, 2023 | 0.0904 | 3 | -0.05(-35.29%) | |||
| Mar 16, 2023 | 0.1397 | 5 | -0.00(-0.14%) | |||
| Mar 10, 2023 | 0.1399 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2023 | 0.1399 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2023 | 0.1299 | 0.1399 | 0.1299 | 0.1399 | 2,000 | -0.00(-0.07%) |
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.
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.
