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

Fandifi Technology Corp (OP: FDMSF )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
May 28, 2021 0.1850 0.1944 0.1719 0.1893 51,299 +0.01(+6.35%)
May 27, 2021 0.1820 0.1915 0.1653 0.1780 284,118 +0.01(+6.71%)
May 26, 2021 0.1992 0.1992 0.1650 0.1668 552,715 -0.03(-15.72%)
May 25, 2021 0.1900 0.2100 0.1900 0.1979 124,310 -0.00(-1.05%)
May 24, 2021 0.1996 0.2100 0.1916 0.2000 15,949 +0.00(+2.35%)
May 21, 2021 0.2002 0.2002 0.1889 0.1954 236,510 +0.01(+3.28%)
May 20, 2021 0.2010 0.2165 0.1892 0.1892 150,612 -0.00(-0.53%)
May 19, 2021 0.2020 0.2034 0.1880 0.1902 194,402 -0.01(-6.67%)
May 18, 2021 0.2128 0.2128 0.2021 0.2038 84,083 -0.01(-5.08%)
May 17, 2021 0.2082 0.2147 0.2050 0.2147 17,930 -0.00(-0.23%)
May 14, 2021 0.2058 0.2235 0.2058 0.2152 48,280 +0.01(+4.47%)
May 13, 2021 0.2288 0.2288 0.2060 0.2060 134,039 -0.01(-6.75%)
May 12, 2021 0.2500 0.2500 0.2209 0.2209 117,761 -0.01(-2.34%)
May 11, 2021 0.2060 0.2273 0.1982 0.2262 143,985 +0.01(+3.24%)
May 10, 2021 0.2012 0.2450 0.1934 0.2191 1,188,989 +0.02(+8.90%)
May 07, 2021 0.2001 0.2025 0.1925 0.2012 105,269 +0.00(+0.55%)
May 06, 2021 0.2121 0.2137 0.1982 0.2001 183,515 -0.01(-6.06%)
May 05, 2021 0.2100 0.2239 0.2022 0.2130 79,476 +0.01(+2.55%)
May 04, 2021 0.2100 0.2392 0.1982 0.2077 176,266 -0.01(-4.46%)
May 03, 2021 0.2280 0.2283 0.2148 0.2174 62,898 -0.01(-4.77%)
Apr 30, 2021 0.2275 0.2335 0.2180 0.2283 36,900 -0.01(-2.35%)
Apr 29, 2021 0.2655 0.2655 0.2240 0.2338 71,523 -0.02(-6.74%)
Apr 28, 2021 0.2650 0.2650 0.2328 0.2507 60,674 -0.01(-3.58%)
Apr 27, 2021 0.2400 0.2630 0.2300 0.2600 216,930 +0.04(+15.66%)
Apr 26, 2021 0.2200 0.2382 0.2200 0.2248 97,624 -0.00(-1.40%)
Apr 23, 2021 0.2160 0.2450 0.1901 0.2280 289,100 +0.03(+16.27%)
Apr 22, 2021 0.1986 0.2010 0.1862 0.1961 96,725 +0.00(+1.24%)
Apr 21, 2021 0.1876 0.1969 0.1839 0.1937 211,186 +0.00(+1.89%)
Apr 20, 2021 0.1985 0.2117 0.1901 0.1901 345,113 -0.02(-7.72%)
Apr 19, 2021 0.2059 0.2121 0.1910 0.2060 158,478 -0.01(-2.83%)
Apr 16, 2021 0.2330 0.2330 0.2000 0.2120 584,600 -0.00(-0.80%)
Apr 15, 2021 0.2160 0.2199 0.2017 0.2137 91,300 -0.00(-1.11%)
Apr 14, 2021 0.2304 0.2357 0.2065 0.2161 250,703 -0.02(-8.35%)
Apr 13, 2021 0.2455 0.2500 0.2267 0.2358 688,966 -0.01(-4.61%)
Apr 12, 2021 0.2653 0.2794 0.2412 0.2472 342,638 +0.00(+0.90%)
Apr 09, 2021 0.2617 0.2820 0.2347 0.2450 109,100 -0.02(-6.38%)
Apr 08, 2021 0.2400 0.2636 0.2371 0.2617 138,059 +0.03(+10.84%)
Apr 07, 2021 0.2510 0.2615 0.2361 0.2361 222,048 -0.02(-9.57%)
Apr 06, 2021 0.2759 0.2890 0.2564 0.2611 286,084 -0.02(-7.67%)
Apr 05, 2021 0.2940 0.3124 0.2800 0.2828 262,895 -0.01(-4.14%)
Apr 01, 2021 0.3230 0.3234 0.2808 0.2950 268,600 -0.01(-2.83%)
Mar 31, 2021 0.2342 0.3041 0.2342 0.3036 425,195 +0.06(+23.92%)
Mar 30, 2021 0.2601 0.2760 0.2288 0.2450 1,448,694 -0.03(-10.45%)
Mar 29, 2021 0.3350 0.3350 0.2613 0.2736 1,202,054 -0.05(-15.82%)
Mar 26, 2021 0.3600 0.3775 0.3234 0.3250 508,400 -0.03(-9.72%)
Mar 25, 2021 0.4128 0.4128 0.3316 0.3600 1,255,461 -0.03(-7.26%)
Mar 24, 2021 0.4599 0.5000 0.3626 0.3882 1,638,776 -0.05(-11.55%)
Mar 23, 2021 0.5548 0.5816 0.4270 0.4389 2,180,263 -0.11(-20.52%)
Mar 22, 2021 0.4735 0.5800 0.4052 0.5522 2,717,947 +0.09(+19.76%)
Mar 19, 2021 0.4420 0.5126 0.4202 0.4611 1,861,100 +0.01(+1.34%)
Mar 18, 2021 0.4360 0.6700 0.4051 0.4550 14,336,566 +0.05(+12.35%)
Mar 17, 2021 0.3450 0.4100 0.2947 0.4050 3,900,522 +0.07(+22.06%)
Mar 16, 2021 0.3600 0.4555 0.3050 0.3318 2,545,961 -0.11(-24.26%)
Mar 15, 2021 0.4160 0.5200 0.3890 0.4381 4,074,101 +0.03(+8.28%)
Mar 12, 2021 0.2400 0.4175 0.2320 0.4046 4,286,100 +0.15(+61.84%)
Mar 11, 2021 0.2076 0.2653 0.1900 0.2500 1,405,491 +0.05(+24.38%)
Mar 10, 2021 0.1862 0.2031 0.1802 0.2010 262,474 +0.02(+8.06%)
Mar 09, 2021 0.1838 0.1921 0.1701 0.1860 168,683 -0.00(-0.80%)
Mar 08, 2021 0.1935 0.1987 0.1800 0.1875 130,234 -0.01(-3.10%)
Mar 05, 2021 0.1980 0.2200 0.1656 0.1935 334,200 -0.01(-2.67%)
Mar 04, 2021 0.2108 0.2467 0.1818 0.1988 581,221 -0.01(-5.33%)
Mar 03, 2021 0.2264 0.2582 0.2025 0.2100 753,132 -0.04(-17.19%)
Mar 02, 2021 0.1726 0.2953 0.1726 0.2536 3,117,893 +0.06(+32.64%)
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.