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

Fandifi Technology Corp (OP: FDMSF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 30, 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 (%)
Jan 29, 2021 0.1997 0.1997 0.1710 0.1800 135,100 +0.00(+0.00%)
Jan 28, 2021 0.1839 0.1929 0.1700 0.1800 210,108 -0.02(-8.72%)
Jan 27, 2021 0.1810 0.2164 0.1728 0.1972 317,040 -0.00(-1.25%)
Jan 26, 2021 0.2086 0.2220 0.1997 0.1997 58,686 -0.00(-0.94%)
Jan 25, 2021 0.2200 0.2220 0.1943 0.2016 145,777 -0.01(-6.93%)
Jan 22, 2021 0.2333 0.2400 0.2041 0.2166 279,700 -0.02(-7.00%)
Jan 21, 2021 0.2350 0.2546 0.2226 0.2329 214,158 +0.02(+6.98%)
Jan 20, 2021 0.2330 0.2330 0.2009 0.2177 79,629 +0.01(+2.50%)
Jan 19, 2021 0.1935 0.2165 0.1756 0.2124 673,902 +0.03(+18.53%)
Jan 15, 2021 0.1797 0.1990 0.1748 0.1792 12,900 -0.02(-11.98%)
Jan 14, 2021 0.2500 0.2529 0.1985 0.2036 105,027 -0.03(-13.03%)
Jan 13, 2021 0.2287 0.2380 0.2238 0.2341 12,722 +0.01(+6.26%)
Jan 12, 2021 0.2300 0.2452 0.2190 0.2203 284,159 -0.00(-2.09%)
Jan 11, 2021 0.2173 0.2509 0.2170 0.2250 143,659 +0.01(+3.31%)
Jan 08, 2021 0.2013 0.2178 0.1967 0.2178 170,400 +0.04(+20.46%)
Jan 07, 2021 0.1500 0.2049 0.1481 0.1808 232,991 +0.04(+30.17%)
Jan 06, 2021 0.1366 0.1389 0.1220 0.1389 86,490 +0.01(+5.47%)
Jan 05, 2021 0.1352 0.1500 0.1285 0.1317 11,102 +0.00(+1.62%)
Jan 04, 2021 0.1211 0.1296 0.1211 0.1296 5,376 +0.01(+5.28%)
Dec 31, 2020 0.1231 0.1231 0.1231 38,028 +0.00(+3.45%)
Dec 30, 2020 0.1278 0.1483 0.1166 0.1190 38,028 -0.01(-6.37%)
Dec 29, 2020 0.1504 0.1504 0.1271 0.1271 127,724 -0.02(-13.83%)
Dec 28, 2020 0.1750 0.1750 0.1166 0.1475 31,890 +0.01(+6.88%)
Dec 24, 2020 0.1506 0.1506 0.1380 0.1380 18,100 -0.01(-5.41%)
Dec 23, 2020 0.1377 0.1532 0.1269 0.1459 88,770 +0.01(+3.55%)
Dec 22, 2020 0.1333 0.1479 0.1317 0.1409 91,665 +0.00(+1.22%)
Dec 21, 2020 0.1501 0.1581 0.1306 0.1392 66,120 -0.01(-4.20%)
Dec 18, 2020 0.1595 0.1595 0.1450 0.1453 14,700 -0.01(-9.19%)
Dec 17, 2020 0.1835 0.1849 0.1482 0.1600 93,777 +0.00(+0.13%)
Dec 16, 2020 0.1491 0.1730 0.1359 0.1598 42,060 +0.02(+16.81%)
Dec 15, 2020 0.1123 0.1418 0.1123 0.1368 5,573 +0.02(+17.53%)
Dec 14, 2020 0.1090 0.1268 0.1090 0.1164 29,490 +0.02(+20.25%)
Dec 11, 2020 0.1100 0.1161 0.0968 0.0968 30,500 -0.01(-10.70%)
Dec 10, 2020 0.1160 0.1225 0.0973 0.1084 69,241 -0.01(-5.90%)
Dec 09, 2020 0.1456 0.1456 0.1039 0.1152 151,407 -0.03(-20.93%)
Dec 08, 2020 0.0830 0.1520 0.0830 0.1457 284,133 +0.06(+64.26%)
Dec 07, 2020 0.0743 0.1000 0.0657 0.0887 32,300 +0.02(+36.46%)
Dec 04, 2020 0.0790 0.0790 0.0621 0.0650 29,500 -0.01(-7.80%)
Dec 03, 2020 0.0700 0.0745 0.0614 0.0705 47,834 +0.00(+0.71%)
Dec 02, 2020 0.0710 0.0710 0.0680 0.0700 36,448 +0.01(+19.86%)
Dec 01, 2020 0.0700 0.0700 0.0584 0.0584 97,055 -0.02(-21.19%)
Nov 30, 2020 0.0700 0.0790 0.0700 0.0741 134,189 -0.00(-2.11%)
Nov 27, 2020 0.0781 0.0782 0.0720 0.0757 137,600 -0.00(-3.69%)
Nov 25, 2020 0.0726 0.0866 0.0650 0.0786 286,800 +0.01(+21.86%)
Nov 24, 2020 0.0860 0.0860 0.0645 0.0645 11,071 -0.01(-11.16%)
Nov 23, 2020 0.0708 0.0726 0.0708 0.0726 3,500 +0.00(+2.11%)
Nov 20, 2020 0.0701 0.0778 0.0701 0.0711 3,900 -0.01(-11.68%)
Nov 19, 2020 0.0820 0.0820 0.0766 0.0805 13,559 +0.01(+8.49%)
Nov 17, 2020 0.0742 0.0742 0.0742 0 -0.01(-14.71%)
Nov 16, 2020 0.0850 0.0960 0.0839 0.0870 24,453 -0.00(-3.87%)
Nov 13, 2020 0.0934 0.0962 0.0850 0.0905 20,100 +0.01(+10.77%)
Nov 12, 2020 0.0750 0.0964 0.0750 0.0817 34,060 +0.02(+26.67%)
Nov 11, 2020 0.0645 0.0645 0.0645 0.0645 5,137 +0.00(+0.00%)
Nov 09, 2020 0.0645 0.0645 0.0645 0 -0.01(-11.64%)
Nov 06, 2020 0.0730 0.0730 0.0730 0.0730 5,000 -0.00(-0.82%)
Nov 05, 2020 0.0740 0.0740 0.0608 0.0736 34,242 +0.00(+5.14%)
Nov 04, 2020 0.0703 0.0703 0.0700 0.0700 27,142 +0.01(+18.64%)
Nov 03, 2020 0.0700 0.0700 0.0590 0.0590 3,008 +0.00(+5.73%)
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.