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 26, 2021 0.0259 0.0278 0.0239 0.0255 1,150,800 -0.00(-1.54%)
Feb 25, 2021 0.0294 0.0296 0.0240 0.0259 4,754,471 -0.00(-0.38%)
Feb 24, 2021 0.0263 0.0269 0.0233 0.0260 6,019,590 +0.00(+12.07%)
Feb 23, 2021 0.0260 0.0280 0.0230 0.0232 5,341,700 -0.00(-14.07%)
Feb 22, 2021 0.0270 0.0340 0.0255 0.0270 3,629,331 -0.00(-3.57%)
Feb 19, 2021 0.0401 0.0420 0.0277 0.0280 6,645,000 -0.01(-21.35%)
Feb 18, 2021 0.0473 0.0520 0.0350 0.0356 5,844,168 -0.01(-24.74%)
Feb 17, 2021 0.0470 0.0649 0.0380 0.0473 8,338,907 +0.00(+2.83%)
Feb 16, 2021 0.0248 0.0500 0.0239 0.0460 24,302,372 +0.02(+91.67%)
Feb 12, 2021 0.0260 0.0260 0.0230 0.0240 3,556,900 -0.00(-7.69%)
Feb 11, 2021 0.0233 0.0277 0.0229 0.0260 3,867,693 +0.00(+17.12%)
Feb 10, 2021 0.0252 0.0279 0.0205 0.0222 7,445,930 -0.00(-7.11%)
Feb 09, 2021 0.0232 0.0260 0.0213 0.0239 5,029,219 +0.00(+4.82%)
Feb 08, 2021 0.0236 0.0250 0.0202 0.0228 3,651,083 +0.00(+5.56%)
Feb 05, 2021 0.0250 0.0299 0.0200 0.0216 12,886,100 -0.00(-5.26%)
Feb 04, 2021 0.0170 0.0239 0.0142 0.0228 10,814,325 +0.01(+42.50%)
Feb 03, 2021 0.0179 0.0179 0.0155 0.0160 517,739 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0245 0.0148 0.0160 3,944,170 -0.00(-1.84%)
Feb 01, 2021 0.0150 0.0170 0.0150 0.0163 1,191,450 +0.00(+8.67%)
Jan 29, 2021 0.0166 0.0195 0.0150 0.0150 3,721,400 -0.00(-11.76%)
Jan 28, 2021 0.0249 0.0249 0.0166 0.0170 3,647,937 -0.00(-14.14%)
Jan 27, 2021 0.0192 0.0219 0.0166 0.0198 2,518,998 -0.00(-1.00%)
Jan 26, 2021 0.0220 0.0275 0.0200 0.0200 4,667,112 +0.00(+4.17%)
Jan 25, 2021 0.0165 0.0202 0.0163 0.0192 4,271,272 +0.00(+17.79%)
Jan 22, 2021 0.0177 0.0218 0.0151 0.0163 5,825,100 -0.00(-1.21%)
Jan 21, 2021 0.0145 0.0168 0.0136 0.0165 3,179,031 +0.00(+13.79%)
Jan 20, 2021 0.0134 0.0167 0.0134 0.0145 4,162,097 +0.00(+4.32%)
Jan 19, 2021 0.0147 0.0181 0.0131 0.0139 8,604,663 -0.00(-12.58%)
Jan 15, 2021 0.0164 0.0184 0.0141 0.0159 1,289,300 -0.00(-2.45%)
Jan 14, 2021 0.0183 0.0183 0.0150 0.0163 1,987,427 -0.00(-11.41%)
Jan 13, 2021 0.0179 0.0194 0.0160 0.0184 2,678,953 +0.00(+19.48%)
Jan 12, 2021 0.0170 0.0230 0.0137 0.0154 4,900,853 +0.00(+18.46%)
Jan 11, 2021 0.0135 0.0140 0.0123 0.0130 2,936,382 -0.00(-6.47%)
Jan 08, 2021 0.0135 0.0150 0.0116 0.0139 11,402,200 +0.00(+0.00%)
Jan 07, 2021 0.0169 0.0175 0.0100 0.0139 11,257,170 -0.00(-9.15%)
Jan 06, 2021 0.0200 0.0216 0.0126 0.0153 7,075,464 -0.01(-28.84%)
Jan 05, 2021 0.0185 0.0220 0.0167 0.0215 3,697,653 +0.00(+19.44%)
Jan 04, 2021 0.0201 0.0201 0.0157 0.0180 4,367,376 -0.00(-17.81%)
Dec 31, 2020 0.0219 0.0219 0.0219 3,943,163 -0.00(-5.19%)
Dec 30, 2020 0.0250 0.0337 0.0213 0.0231 3,943,163 -0.01(-20.07%)
Dec 29, 2020 0.0281 0.0343 0.0240 0.0289 3,700,135 -0.01(-17.43%)
Dec 28, 2020 0.0402 0.0445 0.0282 0.0350 6,900,710 -0.01(-12.94%)
Dec 24, 2020 0.0408 0.0449 0.0356 0.0402 1,281,000 +0.00(+11.67%)
Dec 23, 2020 0.0650 0.0725 0.0312 0.0360 12,699,451 -0.02(-38.88%)
Dec 22, 2020 0.0400 0.0979 0.0367 0.0589 17,014,136 +0.02(+51.03%)
Dec 21, 2020 0.0220 0.0449 0.0200 0.0390 15,502,059 +0.02(+105.26%)
Dec 18, 2020 0.0125 0.0230 0.0125 0.0190 6,296,900 +0.00(+35.71%)
Dec 17, 2020 0.0134 0.0175 0.0134 0.0140 2,907,956 +0.00(+0.00%)
Dec 16, 2020 0.0120 0.0140 0.0120 0.0140 1,906,328 +0.00(+6.87%)
Dec 15, 2020 0.0118 0.0133 0.0118 0.0131 18,306 +0.00(+12.93%)
Dec 14, 2020 0.0102 0.0155 0.0102 0.0116 2,764,005 +0.00(+0.87%)
Dec 11, 2020 0.0140 0.0140 0.0115 0.0115 247,000 -0.00(-8.00%)
Dec 10, 2020 0.0125 0.0125 0.0102 0.0125 1,831,665 +0.00(+13.64%)
Dec 09, 2020 0.0095 0.0185 0.0094 0.0110 1,169,596 +0.00(+15.79%)
Dec 08, 2020 0.0110 0.0110 0.0078 0.0095 1,737,569 -0.00(-13.64%)
Dec 07, 2020 0.0174 0.0180 0.0108 0.0110 913,917 -0.00(-26.67%)
Dec 04, 2020 0.0175 0.0175 0.0148 0.0150 471,100 -0.00(-3.23%)
Dec 03, 2020 0.0177 0.0185 0.0140 0.0155 62,067 +0.00(+1.31%)
Dec 02, 2020 0.0131 0.0154 0.0131 0.0153 15,609 +0.00(+2.00%)
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.