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

Fandifi Technology Corp (OP: FDMSF )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 11, 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 (%)
Sep 30, 2020 0.0665 0.0799 0.0651 0.0799 1,100 +0.00(+0.25%)
Sep 29, 2020 0.0690 0.0798 0.0671 0.0797 27,905 +0.00(+0.00%)
Sep 28, 2020 0.0735 0.0873 0.0691 0.0797 28,854 -0.01(-6.24%)
Sep 25, 2020 0.0865 0.0912 0.0804 0.0850 19,400 -0.00(-3.41%)
Sep 24, 2020 0.0945 0.0945 0.0880 0.0880 1,330 -0.00(-2.22%)
Sep 23, 2020 0.0910 0.0910 0.0812 0.0900 3,700 -0.01(-5.26%)
Sep 22, 2020 0.0990 0.0990 0.0900 0.0950 13,323 +0.00(+2.70%)
Sep 21, 2020 0.0925 0.0960 0.0925 0.0925 15,334 -0.00(-5.03%)
Sep 18, 2020 0.1048 0.1144 0.0974 0.0974 13,200 -0.00(-3.56%)
Sep 17, 2020 0.1145 0.1145 0.1010 0.1010 15,145 -0.00(-0.30%)
Sep 16, 2020 0.0979 0.1099 0.0896 0.1013 16,574 +0.01(+5.30%)
Sep 15, 2020 0.0860 0.1000 0.0860 0.0962 28,370 +0.01(+7.73%)
Sep 14, 2020 0.1103 0.1119 0.0893 0.0893 39,864 -0.01(-13.22%)
Sep 11, 2020 0.1029 0.1029 0.1029 0.1029 1,000 +0.00(+2.29%)
Sep 10, 2020 0.1086 0.1086 0.1006 0.1006 2,700 +0.00(+3.07%)
Sep 09, 2020 0.1034 0.1104 0.0942 0.0976 146,669 +0.00(+1.24%)
Sep 08, 2020 0.1100 0.1120 0.0964 0.0964 165,999 -0.01(-8.02%)
Sep 04, 2020 0.0999 0.1150 0.0900 0.1048 189,200 +0.00(+4.80%)
Sep 03, 2020 0.1193 0.1196 0.1000 0.1000 61,860 -0.01(-13.04%)
Sep 02, 2020 0.1255 0.1260 0.1080 0.1150 50,740 -0.02(-14.50%)
Sep 01, 2020 0.1210 0.1345 0.1210 0.1345 8,325 +0.02(+13.22%)
Aug 31, 2020 0.1224 0.1275 0.1062 0.1188 14,467 -0.01(-7.48%)
Aug 28, 2020 0.1250 0.1358 0.1202 0.1284 29,400 +0.01(+12.53%)
Aug 27, 2020 0.1461 0.1540 0.1141 0.1141 70,447 -0.03(-20.49%)
Aug 26, 2020 0.1051 0.1498 0.0978 0.1435 104,447 +0.04(+38.51%)
Aug 25, 2020 0.1027 0.1037 0.0940 0.1036 23,290 +0.00(+0.88%)
Aug 24, 2020 0.0960 0.1100 0.0920 0.1027 64,463 -0.01(-6.64%)
Aug 21, 2020 0.1410 0.1419 0.1013 0.1100 109,100 -0.03(-19.59%)
Aug 20, 2020 0.1270 0.1495 0.1166 0.1368 66,511 -0.01(-8.25%)
Aug 19, 2020 0.1825 0.1920 0.1447 0.1491 164,105 -0.03(-15.95%)
Aug 18, 2020 0.1696 0.1852 0.1685 0.1774 27,895 -0.01(-3.74%)
Aug 17, 2020 0.2190 0.2190 0.1800 0.1843 102,023 -0.04(-17.65%)
Aug 14, 2020 0.1930 0.2283 0.1930 0.2238 126,100 +0.01(+4.43%)
Aug 13, 2020 0.2314 0.2365 0.1950 0.2143 59,486 -0.02(-6.95%)
Aug 12, 2020 0.2320 0.2471 0.2144 0.2303 43,901 -0.01(-4.04%)
Aug 11, 2020 0.2971 0.3056 0.2400 0.2400 79,041 -0.06(-20.00%)
Aug 10, 2020 0.2971 0.3199 0.2971 0.3000 59,700 -0.01(-2.88%)
Aug 07, 2020 0.3229 0.3229 0.2971 0.3089 26,100 -0.00(-0.35%)
Aug 06, 2020 0.3102 0.3193 0.3013 0.3100 19,866 -0.01(-3.09%)
Aug 05, 2020 0.2850 0.3200 0.2850 0.3199 48,078 +0.02(+7.67%)
Aug 04, 2020 0.2958 0.3060 0.2958 0.2971 101,299 -0.00(-1.49%)
Aug 03, 2020 0.2770 0.3061 0.2770 0.3016 44,188 +0.00(+1.58%)
Jul 31, 2020 0.2873 0.3161 0.2743 0.2969 171,200 +0.00(+0.61%)
Jul 30, 2020 0.2880 0.2972 0.2685 0.2951 91,222 +0.04(+13.94%)
Jul 29, 2020 0.2810 0.2979 0.2555 0.2590 42,262 -0.01(-4.78%)
Jul 28, 2020 0.2880 0.2894 0.2713 0.2720 92,162 -0.00(-1.05%)
Jul 27, 2020 0.2851 0.2851 0.2638 0.2749 7,258 +0.00(+1.81%)
Jul 24, 2020 0.2881 0.2900 0.2597 0.2700 69,000 -0.01(-1.82%)
Jul 23, 2020 0.2815 0.2981 0.2734 0.2750 57,961 -0.00(-1.54%)
Jul 22, 2020 0.2803 0.2846 0.2555 0.2793 111,522 +0.01(+4.84%)
Jul 21, 2020 0.2920 0.2920 0.2627 0.2664 31,794 -0.01(-3.13%)
Jul 20, 2020 0.3133 0.3196 0.2572 0.2750 37,384 -0.06(-17.66%)
Jul 17, 2020 0.3429 0.3566 0.3097 0.3340 97,700 -0.01(-2.00%)
Jul 16, 2020 0.3710 0.3710 0.3102 0.3408 36,306 -0.01(-3.43%)
Jul 15, 2020 0.3150 0.3529 0.2825 0.3529 97,001 +0.05(+18.03%)
Jul 14, 2020 0.3140 0.3140 0.2780 0.2990 96,121 +0.01(+3.21%)
Jul 13, 2020 0.3116 0.3116 0.2700 0.2897 23,577 -0.01(-4.55%)
Jul 10, 2020 0.2993 0.3250 0.2891 0.3035 28,800 -0.01(-2.10%)
Jul 09, 2020 0.3013 0.3255 0.3000 0.3100 32,595 -0.00(-0.93%)
Jul 08, 2020 0.3228 0.3228 0.2930 0.3129 89,696 +0.02(+7.90%)
Jul 07, 2020 0.3219 0.3219 0.2900 0.2900 35,381 -0.03(-9.74%)
Jul 06, 2020 0.3508 0.4370 0.2915 0.3213 166,217 +0.11(+49.79%)
Jul 02, 2020 0.2145 0.2145 0.2145 0.2145 100 +0.00(+2.14%)
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.