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%) |
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.
