Fandifi Technology Corp (OP: FDMSF )
0.0035
-0.0035
(-50.00%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,000 | -0.00(-16.67%) |
Apr 24, 2024 | 0.0030 | 0 | -0.00(-14.29%) | |||
Apr 16, 2024 | 0.0035 | 0 | +0.00(+40.00%) | |||
Apr 11, 2024 | 0.0025 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,094 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0025 | 0 | +0.00(+13.64%) | |||
Apr 01, 2024 | 0.0047 | 0.0049 | 0.0022 | 0.0022 | 258,000 | -0.00(-45.00%) |
Mar 28, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,000 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,850 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,000 | -0.00(-42.86%) |
Mar 21, 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 26,000 | +0.00(+75.00%) |
Mar 15, 2024 | 0.0040 | 0 | +0.00(+0.00%) | |||
Mar 14, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,000 | +0.00(+8.11%) |
Mar 13, 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 1,000 | -0.00(-42.19%) |
Mar 12, 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 5,000 | +0.00(+28.00%) |
Mar 11, 2024 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 29,389 | -0.00(-23.08%) |
Mar 06, 2024 | 0.0065 | 0 | -0.00(-7.14%) | |||
Mar 05, 2024 | 0.0050 | 0.0088 | 0.0037 | 0.0070 | 187,081 | +0.00(+12.90%) |
Mar 04, 2024 | 0.0071 | 0.0071 | 0.0062 | 0.0062 | 10,500 | +0.00(+24.00%) |
Feb 28, 2024 | 0.0050 | 0 | +0.00(+35.14%) | |||
Feb 23, 2024 | 0.0037 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 0.0037 | 518,874 | -0.00(-2.63%) | |||
Feb 20, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 11,500 | -0.00(-41.54%) |
Feb 02, 2024 | 0.0065 | 0 | +0.00(+18.18%) | |||
Feb 01, 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 2,010 | -0.00(-3.51%) |
Jan 29, 2024 | 0.0057 | 0 | -0.00(-27.85%) | |||
Jan 22, 2024 | 0.0079 | 0 | +0.00(+41.07%) | |||
Jan 08, 2024 | 0.0056 | 0 | +0.00(+47.37%) | |||
Jan 05, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 900 | +0.00(+52.00%) |
Jan 04, 2024 | 0.0100 | 0.0100 | 0.0025 | 0.0025 | 10,200 | -0.00(-65.75%) |
Jan 02, 2024 | 0.0073 | 0 | +0.00(+102.78%) | |||
Dec 29, 2023 | 0.0015 | 0.0064 | 0.0015 | 0.0036 | 87,187 | -0.00(-40.00%) |
Dec 28, 2023 | 0.0015 | 0.0060 | 0.0015 | 0.0060 | 3,100 | -0.00(-4.76%) |
Dec 27, 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 3,090 | +0.00(+320.00%) |
Dec 19, 2023 | 0.0015 | 0 | +0.00(+0.00%) | |||
Dec 18, 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,500 | +0.00(+25.00%) |
Dec 15, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 50,000 | -0.00(-76.92%) |
Dec 12, 2023 | 0.0052 | 45 | +0.00(+372.73%) | |||
Dec 11, 2023 | 0.0035 | 0.0051 | 0.0011 | 0.0011 | 12,250 | -0.00(-68.57%) |
Dec 08, 2023 | 0.0065 | 0.0065 | 0.0035 | 0.0035 | 52,398 | +0.00(+0.00%) |
Dec 05, 2023 | 0.0035 | 0 | -0.00(-50.00%) | |||
Dec 04, 2023 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 301,595 | +0.00(+0.00%) |
Nov 28, 2023 | 0.0070 | 0 | -0.00(-1.41%) | |||
Nov 24, 2023 | 0.0071 | 0 | +0.00(+0.00%) | |||
Nov 16, 2023 | 0.0071 | 0 | -0.00(-40.34%) | |||
Nov 15, 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 10,000 | +0.00(+25.26%) |
Nov 14, 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 42,000 | -0.00(-5.00%) |
Nov 13, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 26,958 | +0.00(+0.00%) |
Nov 09, 2023 | 0.0100 | 0 | +0.00(+11.11%) | |||
Nov 08, 2023 | 0.0099 | 0.0099 | 0.0090 | 0.0090 | 1,420 | +0.00(+0.00%) |
Nov 06, 2023 | 0.0090 | 49 | +0.00(+0.00%) | |||
Nov 03, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500 | +0.00(+0.00%) |
Nov 02, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 13,351 | -0.00(-24.37%) |
Oct 31, 2023 | 0.0119 | 0 | +0.00(+19.00%) | |||
Oct 25, 2023 | 0.0100 | 0 | +0.00(+11.11%) | |||
Oct 20, 2023 | 0.0090 | 0 | +0.00(+0.00%) | |||
Oct 16, 2023 | 0.0090 | 0 | +0.00(+0.00%) | |||
Oct 06, 2023 | 0.0090 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 0.0090 | 0 | +0.00(+0.00%) | |||
Oct 03, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,700 | -0.00(-11.76%) |
Oct 02, 2023 | 0.0102 | 0.0102 | 0.0100 | 0.0102 | 2,500 | +0.00(+13.33%) |
Sep 25, 2023 | 0.0090 | 0 | -0.01(-51.35%) | |||
Sep 14, 2023 | 0.0185 | 0 | +0.00(+25.85%) | |||
Sep 12, 2023 | 0.0147 | 0 | +0.00(+33.64%) | |||
Sep 11, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,763 | +0.00(+0.00%) |
Sep 08, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,500 | +0.00(+4.76%) |
Aug 30, 2023 | 0.0105 | 0 | +0.00(+5.00%) | |||
Aug 25, 2023 | 0.0100 | 0 | +0.00(+11.11%) | |||
Aug 24, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 | -0.01(-38.36%) |
Aug 22, 2023 | 0.0146 | 0 | +0.00(+33.94%) | |||
Aug 10, 2023 | 0.0109 | 1 | -0.00(-27.33%) | |||
Aug 03, 2023 | 0.0150 | 0 | -0.00(-16.67%) | |||
Jul 31, 2023 | 0.0180 | 0 | -0.00(-10.00%) | |||
Jul 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+1.01%) |
Jul 26, 2023 | 0.0198 | 0 | +0.01(+72.17%) | |||
Jul 19, 2023 | 0.0115 | 0 | -0.00(-24.34%) | |||
Jul 14, 2023 | 0.0152 | 0 | +0.00(+34.51%) | |||
Jul 12, 2023 | 0.0113 | 0 | -0.00(-24.67%) | |||
Jul 11, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 822 | +0.00(+21.95%) |
Jul 10, 2023 | 0.0122 | 0.0123 | 0.0122 | 0.0123 | 2,250 | -0.00(-16.33%) |
Jul 07, 2023 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 15,000 | +0.00(+0.00%) |
Jul 05, 2023 | 0.0147 | 0 | +0.00(+42.72%) | |||
Jul 03, 2023 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 500 | -0.00(-14.88%) |
Jun 29, 2023 | 0.0121 | 0 | -0.01(-37.31%) | |||
Jun 28, 2023 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 500 | +0.01(+93.00%) |
Jun 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,250 | -0.00(-12.28%) |
Jun 26, 2023 | 0.0090 | 0.0114 | 0.0090 | 0.0114 | 9,660 | -0.00(-5.00%) |
Jun 23, 2023 | 0.0092 | 0.0120 | 0.0092 | 0.0120 | 47,110 | +0.00(+30.43%) |
Jun 22, 2023 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 6,000 | +0.00(+2.22%) |
Jun 20, 2023 | 0.0090 | 0 | -0.00(-22.41%) | |||
Jun 15, 2023 | 0.0116 | 0 | +0.00(+26.09%) | |||
Jun 13, 2023 | 0.0092 | 0 | -0.00(-16.36%) | |||
Jun 12, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 106,500 | -0.00(-4.35%) |
Jun 09, 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,500 | -0.00(-11.54%) |
Jun 07, 2023 | 0.0130 | 0 | -0.00(-24.42%) | |||
Jun 06, 2023 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 288 | +0.01(+47.01%) |
Jun 05, 2023 | 0.0116 | 0.0117 | 0.0116 | 0.0117 | 3,040 | +0.00(+4.46%) |
Jun 02, 2023 | 0.0112 | 0.0172 | 0.0112 | 0.0112 | 5,660 | +0.00(+0.00%) |
Jun 01, 2023 | 0.0185 | 0.0185 | 0.0112 | 0.0112 | 28,674 | -0.01(-39.46%) |
May 31, 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 500 | +0.00(+0.00%) |
May 24, 2023 | 0.0185 | 0 | +0.00(+0.00%) | |||
May 23, 2023 | 0.0187 | 0.0187 | 0.0185 | 0.0185 | 1,200 | -0.00(-0.54%) |
May 22, 2023 | 0.0233 | 0.0233 | 0.0186 | 0.0186 | 11,500 | -0.00(-2.11%) |
May 18, 2023 | 0.0190 | 15 | +0.00(+3.83%) | |||
May 15, 2023 | 0.0183 | 0 | -0.01(-22.13%) | |||
May 12, 2023 | 0.0241 | 0.0241 | 0.0235 | 0.0235 | 58,164 | -0.00(-2.49%) |
May 10, 2023 | 0.0241 | 0 | -0.00(-6.59%) | |||
May 09, 2023 | 0.0284 | 0.0284 | 0.0258 | 0.0258 | 20,000 | +0.00(+7.05%) |
May 05, 2023 | 0.0241 | 0 | -0.01(-18.58%) |
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.