Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Friendable Inc (OP: FDBL )

N/A 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 (%)
Jul 30, 2021 0.0119 0.0119 0.0092 0.0104 2,755,359 -0.00(-6.31%)
Jul 29, 2021 0.0117 0.0120 0.0101 0.0111 6,743,223 -0.00(-5.13%)
Jul 28, 2021 0.0094 0.0150 0.0086 0.0117 30,669,522 +0.00(+24.47%)
Jul 27, 2021 0.0091 0.0101 0.0090 0.0094 936,543 +0.00(+3.30%)
Jul 26, 2021 0.0098 0.0100 0.0089 0.0091 3,172,433 -0.00(-4.21%)
Jul 23, 2021 0.0099 0.0100 0.0094 0.0095 1,603,064 +0.00(+1.06%)
Jul 22, 2021 0.0092 0.0098 0.0091 0.0094 1,232,244 +0.00(+1.08%)
Jul 21, 2021 0.0090 0.0093 0.0090 0.0093 777,947 +0.00(+1.09%)
Jul 20, 2021 0.0089 0.0093 0.0089 0.0092 3,466,057 +0.00(+5.75%)
Jul 19, 2021 0.0090 0.0091 0.0087 0.0087 443,669 -0.00(-1.14%)
Jul 16, 2021 0.0087 0.0093 0.0087 0.0088 1,014,534 -0.00(-1.12%)
Jul 15, 2021 0.0087 0.0090 0.0087 0.0089 686,567 -0.00(-1.11%)
Jul 14, 2021 0.0090 0.0093 0.0084 0.0090 1,882,872 +0.00(+0.00%)
Jul 13, 2021 0.0097 0.0100 0.0083 0.0090 13,698,141 -0.00(-2.17%)
Jul 12, 2021 0.0100 0.0102 0.0092 0.0092 1,723,867 -0.00(-4.17%)
Jul 09, 2021 0.0103 0.0103 0.0095 0.0096 1,940,544 -0.00(-4.00%)
Jul 08, 2021 0.0103 0.0103 0.0095 0.0100 2,877,429 -0.00(-2.91%)
Jul 07, 2021 0.0104 0.0107 0.0101 0.0103 2,662,900 -0.00(-2.83%)
Jul 06, 2021 0.0106 0.0113 0.0102 0.0106 959,956 -0.00(-0.93%)
Jul 02, 2021 0.0102 0.0107 0.0102 0.0107 1,306,732 +0.00(+4.90%)
Jul 01, 2021 0.0105 0.0111 0.0102 0.0102 2,442,080 +0.00(+0.99%)
Jun 30, 2021 0.0104 0.0104 0.0101 0.0101 436,817 +0.00(+1.00%)
Jun 29, 2021 0.0105 0.0105 0.0091 0.0100 4,889,293 -0.00(-0.99%)
Jun 28, 2021 0.0115 0.0115 0.0097 0.0101 9,861,625 -0.00(-6.48%)
Jun 25, 2021 0.0109 0.0110 0.0098 0.0108 11,410,496 +0.00(+8.00%)
Jun 24, 2021 0.0125 0.0129 0.0099 0.0100 6,033,111 -0.00(-13.79%)
Jun 23, 2021 0.0119 0.0120 0.0098 0.0116 10,066,983 -0.00(-2.52%)
Jun 22, 2021 0.0124 0.0126 0.0110 0.0119 4,972,959 -0.00(-3.25%)
Jun 21, 2021 0.0125 0.0134 0.0120 0.0123 4,927,452 -0.00(-5.38%)
Jun 18, 2021 0.0140 0.0150 0.0124 0.0130 4,159,132 -0.00(-0.76%)
Jun 17, 2021 0.0150 0.0160 0.0131 0.0131 1,732,785 -0.00(-10.27%)
Jun 16, 2021 0.0160 0.0160 0.0141 0.0146 1,690,970 -0.00(-2.67%)
Jun 15, 2021 0.0141 0.0155 0.0141 0.0150 604,585 +0.00(+0.00%)
Jun 14, 2021 0.0130 0.0150 0.0130 0.0150 638,426 +0.00(+11.11%)
Jun 11, 2021 0.0153 0.0153 0.0135 0.0135 663,064 -0.00(-9.40%)
Jun 10, 2021 0.0157 0.0157 0.0144 0.0149 525,768 -0.00(-3.87%)
Jun 09, 2021 0.0144 0.0169 0.0132 0.0155 869,085 +0.00(+1.97%)
Jun 08, 2021 0.0156 0.0156 0.0129 0.0152 2,433,650 +0.00(+16.92%)
Jun 07, 2021 0.0153 0.0153 0.0130 0.0130 2,047,922 -0.00(-0.76%)
Jun 04, 2021 0.0130 0.0147 0.0129 0.0131 964,369 +0.00(+1.55%)
Jun 03, 2021 0.0150 0.0154 0.0117 0.0129 3,283,226 -0.00(-7.86%)
Jun 02, 2021 0.0111 0.0170 0.0111 0.0140 4,335,726 +0.00(+14.75%)
Jun 01, 2021 0.0124 0.0127 0.0111 0.0122 765,722 +0.00(+1.67%)
May 28, 2021 0.0121 0.0127 0.0114 0.0120 1,873,342 +0.00(+0.00%)
May 27, 2021 0.0125 0.0130 0.0113 0.0120 9,971,927 -0.00(-3.23%)
May 26, 2021 0.0138 0.0138 0.0121 0.0124 8,613,497 -0.00(-4.62%)
May 25, 2021 0.0148 0.0148 0.0126 0.0130 4,564,459 -0.00(-10.96%)
May 24, 2021 0.0148 0.0150 0.0130 0.0146 1,600,661 -0.00(-5.19%)
May 21, 2021 0.0152 0.0160 0.0143 0.0154 3,424,247 +0.00(+0.65%)
May 20, 2021 0.0169 0.0171 0.0152 0.0153 6,651,668 -0.00(-7.27%)
May 19, 2021 0.0165 0.0177 0.0165 0.0165 274,406 +0.00(+0.00%)
May 18, 2021 0.0172 0.0188 0.0165 0.0165 1,181,601 -0.00(-4.62%)
May 17, 2021 0.0190 0.0190 0.0166 0.0173 321,442 +0.00(+0.58%)
May 14, 2021 0.0195 0.0195 0.0168 0.0172 612,334 +0.00(+2.99%)
May 13, 2021 0.0185 0.0190 0.0167 0.0167 297,013 -0.00(-6.18%)
May 12, 2021 0.0175 0.0194 0.0166 0.0178 1,225,824 +0.00(+2.89%)
May 11, 2021 0.0179 0.0182 0.0166 0.0173 809,556 -0.00(-4.95%)
May 10, 2021 0.0183 0.0189 0.0171 0.0182 1,071,434 +0.00(+0.55%)
May 07, 2021 0.0190 0.0190 0.0180 0.0181 175,216 +0.00(+0.56%)
May 06, 2021 0.0183 0.0200 0.0170 0.0180 1,885,057 -0.00(-9.55%)
May 05, 2021 0.0191 0.0199 0.0175 0.0199 824,209 +0.00(+4.74%)
May 04, 2021 0.0209 0.0209 0.0175 0.0190 540,355 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.