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

Fluoropharma Medical Inc (OP: FPMI )

0.0001 UNCHANGED
Last Price Updated: 2:52 PM EDT, May 10, 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, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 28, 2016 0.2186 0.2300 0.2100 0.2100 12,500 -0.03(-11.76%)
Jan 26, 2016 0.2380 0.2380 0.2380 0 +0.02(+7.21%)
Jan 25, 2016 0.2600 0.2600 0.2000 0.2220 133,490 -0.06(-20.29%)
Jan 22, 2016 0.3110 0.3110 0.2785 0.2785 35,500 -0.02(-7.17%)
Jan 21, 2016 0.3230 0.3560 0.3000 0.3000 11,100 -0.06(-16.43%)
Jan 20, 2016 0.3305 0.3590 0.2810 0.3590 51,249 -0.01(-2.71%)
Jan 19, 2016 0.3165 0.3690 0.2930 0.3690 48,700 +0.03(+8.56%)
Jan 15, 2016 0.3399 0.3399 0.3399 0 -0.01(-2.89%)
Jan 14, 2016 0.2700 0.3700 0.2700 0.3500 55,353 +0.10(+40.00%)
Jan 13, 2016 0.2500 0.2700 0.2500 0.2500 4,500 -0.02(-7.41%)
Jan 12, 2016 0.2880 0.2880 0.2510 0.2700 11,300 -0.02(-6.90%)
Jan 11, 2016 0.2750 0.2900 0.2750 0.2900 5,459 +0.00(+0.00%)
Jan 08, 2016 0.2900 0.2900 0.2700 0.2900 4,959 -0.01(-3.33%)
Jan 07, 2016 0.3000 0.3000 0.3000 0.3000 10,080 +0.00(+0.00%)
Jan 06, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 05, 2016 0.2851 0.3000 0.2800 0.3000 5,838 +0.00(+0.00%)
Jan 04, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2015 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Dec 29, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Dec 28, 2015 0.2900 0.3000 0.2900 0.3000 21,900 +0.01(+3.45%)
Dec 24, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 23, 2015 0.3000 0.3050 0.2800 0.3000 66,020 -0.01(-3.23%)
Dec 22, 2015 0.3080 0.3100 0.3079 0.3100 27,600 +0.01(+1.64%)
Dec 21, 2015 0.3050 0.3080 0.3050 0.3050 11,200 +0.00(+0.00%)
Dec 18, 2015 0.2675 0.3100 0.2675 0.3050 29,401 +0.02(+5.17%)
Dec 17, 2015 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Dec 16, 2015 0.2550 0.2900 0.2550 0.2800 15,100 -0.01(-3.45%)
Dec 15, 2015 0.2340 0.2900 0.2340 0.2900 33,885 +0.05(+20.83%)
Dec 14, 2015 0.2400 0.2580 0.2400 0.2400 34,597 +0.00(+0.00%)
Dec 11, 2015 0.2250 0.2590 0.2250 0.2400 16,500 +0.01(+4.35%)
Dec 10, 2015 0.2150 0.2300 0.2150 0.2300 36,450 +0.02(+12.14%)
Dec 09, 2015 0.2249 0.2249 0.2051 0.2051 31,450 -0.02(-8.84%)
Dec 08, 2015 0.1590 0.2250 0.1450 0.2250 322,090 +0.04(+21.03%)
Dec 07, 2015 0.2001 0.2001 0.1500 0.1859 193,200 -0.04(-17.38%)
Dec 04, 2015 0.1830 0.2250 0.1500 0.2250 173,266 +0.02(+12.50%)
Dec 03, 2015 0.1875 0.2200 0.1410 0.2000 130,700 +0.01(+5.26%)
Dec 02, 2015 0.1999 0.2001 0.1790 0.1900 74,770 -0.04(-17.14%)
Dec 01, 2015 0.2100 0.2349 0.2000 0.2293 77,000 +0.02(+9.19%)
Nov 30, 2015 0.2150 0.2299 0.2013 0.2100 25,000 -0.01(-4.55%)
Nov 27, 2015 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Nov 25, 2015 0.2200 0.2200 0.2200 0 -0.01(-5.98%)
Nov 24, 2015 0.2076 0.2340 0.2076 0.2340 10,300 +0.02(+9.86%)
Nov 23, 2015 0.2050 0.2130 106,150 -0.03(-13.06%)
Nov 20, 2015 0.2459 0.2459 0.2300 0.2450 30,820 -0.00(-0.08%)
Nov 19, 2015 0.2499 0.2499 0.2452 0.2452 3,000 -0.01(-5.69%)
Nov 18, 2015 0.2850 0.2850 0.2506 0.2600 3,350 -0.00(-1.07%)
Nov 16, 2015 0.2628 0.2628 0.2628 0 +0.00(+0.29%)
Nov 13, 2015 0.2749 0.2750 0.2401 0.2621 177,140 -0.01(-4.71%)
Nov 12, 2015 0.2600 0.2800 0.2500 0.2750 40,900 +0.02(+5.77%)
Nov 11, 2015 0.2425 0.2890 0.2400 0.2600 99,000 +0.01(+4.00%)
Nov 10, 2015 0.2600 0.2749 0.2350 0.2500 23,878 -0.02(-9.06%)
Nov 09, 2015 0.2900 0.3000 0.2450 0.2749 419,572 -0.03(-8.37%)
Nov 06, 2015 0.2900 0.3299 0.2900 0.3000 15,100 +0.01(+3.45%)
Nov 05, 2015 0.3000 0.3000 0.2875 0.2900 11,600 +0.00(+0.00%)
Nov 04, 2015 0.2900 0.3000 0.2900 0.2900 37,100 +0.00(+0.00%)
Nov 03, 2015 0.2900 0.3200 0.2900 0.2900 26,300 -0.02(-6.45%)
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.