Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 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 (%)
Feb 12, 2024 0.0001 0 +0.00(+0.00%)
Jan 10, 2024 0.0001 0 +0.00(+0.00%)
Jan 08, 2024 0.0001 0 +0.00(+0.00%)
Jan 04, 2024 0.0001 1 +0.00(+0.00%)
Jan 02, 2024 0.0001 0 +0.00(+0.00%)
Dec 29, 2023 0.0001 0.0001 0.0001 0.0001 5,014 +0.00(+0.00%)
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 58,064 +0.00(+0.00%)
Dec 26, 2023 0.0001 0.0001 0.0001 0.0001 37,524 +0.00(+0.00%)
Dec 20, 2023 0.0001 0 +0.00(+0.00%)
Dec 12, 2023 0.0001 0.0001 0.0001 0.0001 183,150 +0.00(+0.00%)
Dec 06, 2023 0.0001 21 +0.00(+0.00%)
Dec 05, 2023 0.0001 0.0001 0.0001 0.0001 415 +0.00(+0.00%)
Nov 30, 2023 0.0001 0 +0.00(+0.00%)
Nov 29, 2023 0.0001 0.0001 0.0001 0.0001 307,660 +0.00(+0.00%)
Nov 24, 2023 0.0001 0 -0.00(-75.00%)
Oct 17, 2023 0.0004 0 +0.00(+33.33%)
Oct 11, 2023 0.0003 1 -0.01(-96.00%)
Oct 02, 2023 0.0075 2 +0.00(+0.00%)
Sep 29, 2023 0.0075 0.0075 0.0075 0.0075 202 +0.00(+19.05%)
Sep 28, 2023 0.0063 0.0063 0.0063 0.0063 4,285 +0.00(+26.00%)
Sep 27, 2023 0.0040 0.0050 0.0040 0.0050 16,341 -0.00(-41.18%)
Sep 26, 2023 0.0085 0.0085 0.0085 0.0085 1,001 +0.00(+112.50%)
Sep 22, 2023 0.0040 1 +0.00(+17.65%)
Sep 20, 2023 0.0034 74 -0.00(-51.43%)
Sep 19, 2023 0.0067 0.0070 0.0067 0.0070 2,001 +0.00(+6.06%)
Sep 18, 2023 0.0042 0.0067 0.0042 0.0066 32,313 +0.00(+6.45%)
Sep 14, 2023 0.0062 15 -0.00(-38.00%)
Sep 13, 2023 0.0070 0.0100 0.0070 0.0100 22,522 +0.01(+138.10%)
Sep 12, 2023 0.0042 0.0042 0.0042 0.0042 140 -0.00(-19.23%)
Sep 11, 2023 0.0056 0.0070 0.0052 0.0052 4,928 +0.00(+0.00%)
Sep 06, 2023 0.0052 0 +0.00(+23.81%)
Sep 01, 2023 0.0042 3 +0.00(+0.00%)
Aug 31, 2023 0.0042 0.0042 0.0042 0.0042 1,710 -0.00(-25.00%)
Aug 30, 2023 0.0056 0.0056 0.0056 0.0056 4,002 +0.00(+33.33%)
Aug 25, 2023 0.0042 1 +0.00(+0.00%)
Aug 24, 2023 0.0042 0.0042 0.0042 0.0042 10,035 -0.00(-30.00%)
Aug 23, 2023 0.0051 0.0060 0.0042 0.0060 144,333 -0.00(-6.25%)
Aug 22, 2023 0.0049 0.0065 0.0049 0.0064 160,042 -0.00(-1.54%)
Aug 18, 2023 0.0065 11 -0.00(-1.52%)
Aug 17, 2023 0.0043 0.0069 0.0043 0.0066 14,695 +0.00(+26.92%)
Aug 15, 2023 0.0052 1 +0.00(+4.00%)
Aug 14, 2023 0.0070 0.0070 0.0043 0.0050 100,022 +0.00(+16.28%)
Aug 11, 2023 0.0070 0.0070 0.0043 0.0043 25,321 +0.00(+0.00%)
Aug 10, 2023 0.0043 0.0043 0.0043 0.0043 4,290 +0.00(+0.00%)
Aug 09, 2023 0.0043 0.0043 0.0043 0.0043 101 +0.00(+2.38%)
Aug 07, 2023 0.0042 2 -0.00(-25.00%)
Aug 04, 2023 0.0056 0.0056 0.0056 0.0056 233 +0.00(+12.00%)
Aug 03, 2023 0.0050 0.0050 0.0050 0.0050 201 -0.00(-28.57%)
Aug 02, 2023 0.0047 0.0070 0.0047 0.0070 60,050 +0.00(+48.94%)
Aug 01, 2023 0.0047 0.0047 0.0047 0.0047 100 -0.00(-16.07%)
Jul 31, 2023 0.0056 0.0056 0.0056 0.0056 928 -0.00(-18.84%)
Jul 28, 2023 0.0052 0.0069 0.0052 0.0069 15,251 +0.00(+15.00%)
Jul 26, 2023 0.0060 89 +0.00(+20.00%)
Jul 25, 2023 0.0060 0.0060 0.0050 0.0050 11,586 +0.00(+0.00%)
Jul 24, 2023 0.0075 0.0075 0.0050 0.0050 21,587 +0.00(+0.00%)
Jul 18, 2023 0.0050 1 -0.00(-16.67%)
Jul 17, 2023 0.0075 0.0075 0.0050 0.0060 120,287 +0.00(+9.09%)
Jul 13, 2023 0.0055 64 -0.00(-6.78%)
Jul 12, 2023 0.0059 0.0059 0.0059 0.0059 101 +0.00(+0.00%)
Jul 11, 2023 0.0059 0.0059 0.0059 0.0059 378 -0.00(-13.24%)
Jul 07, 2023 0.0068 0 +0.00(+15.25%)
Jul 05, 2023 0.0059 0 +0.00(+13.46%)
Jul 03, 2023 0.0053 0.0053 0.0052 0.0052 47,050 +0.00(+0.00%)
Jun 30, 2023 0.0060 0.0060 0.0052 0.0052 16,418 +0.00(+0.00%)
Jun 29, 2023 0.0068 0.0070 0.0052 0.0052 34,218 +0.00(+0.00%)
Jun 27, 2023 0.0052 1 -0.00(-13.33%)
Jun 26, 2023 0.0064 0.0064 0.0052 0.0060 37,194 +0.00(+0.00%)
Jun 21, 2023 0.0060 1 -0.00(-6.25%)
Jun 16, 2023 0.0064 55 -0.00(-8.57%)
Jun 15, 2023 0.0060 0.0076 0.0060 0.0070 80,581 +0.00(+16.67%)
Jun 14, 2023 0.0060 0.0060 0.0060 0.0060 1,017 +0.00(+3.45%)
Jun 12, 2023 0.0058 7 +0.00(+13.73%)
Jun 09, 2023 0.0060 0.0060 0.0051 0.0051 136,598 +0.00(+2.00%)
Jun 08, 2023 0.0061 0.0065 0.0050 0.0050 252,086 -0.00(-23.08%)
Jun 07, 2023 0.0065 0.0065 0.0065 0.0065 3,285 -0.00(-8.45%)
Jun 06, 2023 0.0071 0.0071 0.0071 0.0071 1,841 +0.00(+10.94%)
Jun 02, 2023 0.0064 7 +0.00(+4.92%)
May 31, 2023 0.0061 62 +0.00(+0.00%)
May 30, 2023 0.0061 0.0061 0.0061 0.0061 2,040 +0.00(+0.00%)
May 26, 2023 0.0065 0.0065 0.0061 0.0061 48,742 -0.00(-19.74%)
May 25, 2023 0.0076 0.0076 0.0076 0.0076 2,695 +0.00(+10.14%)
May 23, 2023 0.0069 16 -0.00(-9.21%)
May 22, 2023 0.0061 0.0076 0.0061 0.0076 157,532 +0.00(+24.59%)
May 19, 2023 0.0065 0.0065 0.0060 0.0061 2,592 +0.00(+1.67%)
May 18, 2023 0.0076 0.0076 0.0060 0.0060 15,782 -0.00(-21.05%)
May 17, 2023 0.0076 0.0076 0.0076 0.0076 10,152 +0.00(+0.00%)
May 16, 2023 0.0068 0.0076 0.0065 0.0076 3,501 +0.00(+0.00%)
May 12, 2023 0.0076 2 +0.00(+11.76%)
May 11, 2023 0.0080 0.0080 0.0068 0.0068 4,003 -0.00(-8.11%)
May 09, 2023 0.0074 4 -0.00(-7.50%)
May 08, 2023 0.0080 0.0080 0.0080 0.0080 400 +0.00(+0.00%)
May 05, 2023 0.0080 0.0080 0.0070 0.0080 52,640 +0.00(+0.00%)
May 04, 2023 0.0080 0.0080 0.0080 0.0080 1,991 -0.00(-6.98%)
May 03, 2023 0.0071 0.0086 0.0057 0.0086 305,117 +0.00(+8.86%)
May 02, 2023 0.0062 0.0079 0.0062 0.0079 15,003 -0.00(-12.22%)
May 01, 2023 0.0086 0.0090 0.0063 0.0090 81,670 +0.00(+4.65%)
Apr 28, 2023 0.0086 0.0086 0.0086 0.0086 39,724 -0.00(-1.15%)
Apr 27, 2023 0.0097 0.0097 0.0087 0.0087 194,203 -0.00(-6.45%)
Apr 26, 2023 0.0098 0.0098 0.0093 0.0093 6,363 +0.00(+6.90%)
Apr 25, 2023 0.0120 0.0120 0.0087 0.0087 1,156,202 -0.00(-26.27%)
Apr 24, 2023 0.0124 0.0124 0.0093 0.0118 894,779 +0.00(+15.69%)
Apr 21, 2023 0.0105 0.0105 0.0093 0.0102 80,701 +0.00(+2.00%)
Apr 20, 2023 0.0104 0.0131 0.0096 0.0100 503,484 +0.00(+0.00%)
Apr 19, 2023 0.0098 0.0100 0.0098 0.0100 57,203 +0.00(+2.04%)
Apr 18, 2023 0.0102 0.0102 0.0093 0.0098 207,005 +0.00(+5.38%)
Apr 17, 2023 0.0100 0.0105 0.0093 0.0093 6,701 -0.00(-7.00%)
Apr 14, 2023 0.0111 0.0111 0.0100 0.0100 801 +0.00(+1.01%)
Apr 13, 2023 0.0102 0.0111 0.0099 0.0099 30,266 +0.00(+6.45%)
Apr 12, 2023 0.0093 0.0109 0.0093 0.0093 153,888 -0.00(-15.45%)
Apr 11, 2023 0.0130 0.0130 0.0110 0.0110 184,276 -0.00(-9.09%)
Apr 10, 2023 0.0129 0.0135 0.0110 0.0121 295,177 +0.00(+12.04%)
Apr 06, 2023 0.0120 0.0130 0.0106 0.0108 544,732 -0.00(-3.57%)
Apr 05, 2023 0.0238 0.0238 0.0110 0.0112 2,236,694 -0.01(-52.94%)
Apr 04, 2023 0.0116 0.0298 0.0116 0.0238 1,309,863 +0.01(+126.67%)
Apr 03, 2023 0.0138 0.0138 0.0095 0.0105 794,469 -0.00(-7.89%)
Mar 31, 2023 0.0094 0.0120 0.0094 0.0114 1,121,176 +0.00(+21.28%)
Mar 30, 2023 0.0108 0.0108 0.0088 0.0094 287,296 -0.00(-4.08%)
Mar 29, 2023 0.0055 0.0137 0.0055 0.0098 803,089 +0.00(+78.18%)
Mar 28, 2023 0.0082 0.0082 0.0055 0.0055 113,140 -0.00(-24.66%)
Mar 27, 2023 0.0073 0.0073 0.0073 0.0073 127 -0.00(-5.19%)
Mar 24, 2023 0.0088 0.0088 0.0065 0.0077 8,692 -0.00(-1.28%)
Mar 23, 2023 0.0078 0.0083 0.0078 0.0078 29,999 +0.00(+1.30%)
Mar 22, 2023 0.0088 0.0088 0.0077 0.0077 5,250 -0.00(-12.50%)
Mar 21, 2023 0.0055 0.0088 0.0055 0.0088 84,850 +0.00(+22.22%)
Mar 20, 2023 0.0068 0.0072 0.0055 0.0072 6,565 +0.00(+0.00%)
Mar 16, 2023 0.0072 20 +0.00(+10.77%)
Mar 15, 2023 0.0071 0.0088 0.0065 0.0065 37,847 +0.00(+25.00%)
Mar 14, 2023 0.0085 0.0085 0.0051 0.0052 60,150 -0.00(-40.91%)
Mar 13, 2023 0.0088 0.0088 0.0088 0.0088 8,086 +0.00(+10.00%)
Mar 10, 2023 0.0082 0.0082 0.0080 0.0080 46,242 -0.00(-3.61%)
Mar 08, 2023 0.0083 62 -0.00(-6.74%)
Mar 07, 2023 0.0089 0.0089 0.0083 0.0089 1,089 -0.00(-1.11%)
Mar 06, 2023 0.0100 0.0100 0.0090 0.0090 7,108 +0.00(+8.43%)
Mar 03, 2023 0.0083 0.0083 0.0083 0.0083 2,917 -0.00(-17.00%)
Mar 02, 2023 0.0109 0.0109 0.0083 0.0100 55,308 +0.00(+16.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.