Fastbase Inc (OP: FBSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 0.1800 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,825 | -0.02(-10.00%) |
| Sep 27, 2022 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 13,601 | +0.00(+0.05%) |
| Sep 26, 2022 | 0.1500 | 0.1999 | 0.1500 | 0.1999 | 4,085 | +0.11(+122.11%) |
| Sep 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
| Sep 22, 2022 | 0.1006 | 0.1006 | 0.1000 | 0.1000 | 17,250 | -0.01(-9.91%) |
| Sep 21, 2022 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 20,000 | -0.09(-44.47%) |
| Sep 19, 2022 | 0.1999 | 0 | +0.01(+5.21%) | |||
| Sep 14, 2022 | 0.1900 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2022 | 0.2101 | 0.2101 | 0.1900 | 0.1900 | 5,600 | -0.05(-20.80%) |
| Sep 12, 2022 | 0.2250 | 0.2399 | 0.2001 | 0.2399 | 1,100 | +0.01(+6.62%) |
| Sep 09, 2022 | 0.2500 | 0.2700 | 0.2250 | 0.2250 | 3,700 | -0.17(-42.31%) |
| Sep 08, 2022 | 0.6900 | 0.6900 | 0.3900 | 0.3900 | 3,664 | -0.38(-49.35%) |
| Sep 07, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 100 | +0.01(+1.32%) |
| Aug 25, 2022 | 0.7600 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2022 | 0.7600 | 1 | -0.02(-2.56%) | |||
| Aug 18, 2022 | 0.7800 | 21 | +0.02(+2.63%) | |||
| Aug 16, 2022 | 0.7600 | 52 | -0.02(-2.09%) | |||
| Aug 15, 2022 | 0.7762 | 0.7762 | 0.7762 | 0.7762 | 104 | -0.02(-2.45%) |
| Aug 11, 2022 | 0.7957 | 0 | +0.02(+2.45%) | |||
| Aug 08, 2022 | 0.7767 | 27 | -0.00(-0.08%) | |||
| Aug 04, 2022 | 0.7773 | 0 | -0.00(-0.13%) | |||
| Jul 29, 2022 | 0.7783 | 77 | -0.00(-0.08%) | |||
| Jul 28, 2022 | 0.7789 | 0.7789 | 0.7789 | 0.7789 | 142 | -0.00(-0.08%) |
| Jul 26, 2022 | 0.7795 | 0 | -0.00(-0.03%) | |||
| Jul 19, 2022 | 0.7797 | 0 | +0.18(+29.95%) | |||
| Jul 15, 2022 | 0.6000 | 0 | -0.18(-23.08%) | |||
| Jul 14, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 | -0.20(-20.33%) |
| Jul 07, 2022 | 0.9790 | 0 | +0.38(+62.98%) | |||
| Jul 05, 2022 | 0.6007 | 0 | -0.00(-0.02%) |
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.
