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 (%)
Oct 31, 2014 0.5100 0.5600 0.4800 0.5600 25,500 +0.06(+12.00%)
Oct 30, 2014 0.5000 0.5100 0.5000 0.5000 23,034 +0.00(+0.00%)
Oct 29, 2014 0.4650 0.5050 0.4650 0.5000 37,600 +0.02(+4.17%)
Oct 28, 2014 0.4600 0.4800 0.4600 0.4800 5,001 +0.00(+0.00%)
Oct 27, 2014 0.4800 0.4800 0.4800 0.4800 179 +0.00(+0.00%)
Oct 23, 2014 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Oct 21, 2014 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Oct 20, 2014 0.5000 0.5100 0.4900 0.5100 3,100 -0.02(-3.77%)
Oct 16, 2014 0.5100 0.5300 0.5100 0.5300 26,500 +0.04(+8.16%)
Oct 15, 2014 0.4850 0.4999 0.4600 0.4900 74,400 -0.01(-1.98%)
Oct 14, 2014 0.4999 0.4999 0.4999 0.4999 14,500 -0.00(-0.02%)
Oct 13, 2014 0.5300 0.5300 0.5000 0.5000 44,174 -0.04(-7.82%)
Oct 10, 2014 0.5449 0.5449 0.5300 0.5424 3,100 -0.02(-3.98%)
Oct 09, 2014 0.5350 0.5699 0.5300 0.5649 6,400 -0.02(-2.59%)
Oct 08, 2014 0.5301 0.5799 0.5300 0.5799 15,500 -0.00(-0.02%)
Oct 07, 2014 0.5400 0.5800 0.5400 0.5800 2,500 +0.00(+0.00%)
Oct 06, 2014 0.5600 0.6000 0.5600 0.5800 11,000 -0.02(-3.33%)
Oct 03, 2014 0.5601 0.6000 0.5601 0.6000 28,500 -0.02(-3.19%)
Sep 30, 2014 0.6198 0.6198 0.6198 0 -0.02(-2.39%)
Sep 29, 2014 0.6000 0.6350 0.6000 0.6350 5,500 +0.04(+5.83%)
Sep 26, 2014 0.5701 0.6099 0.5320 0.6000 77,700 -0.01(-1.64%)
Sep 25, 2014 0.6000 0.6100 0.6000 0.6100 7,197 +0.01(+1.67%)
Sep 24, 2014 0.5802 0.6349 0.5800 0.6000 70,057 +0.00(+0.00%)
Sep 22, 2014 0.6000 0.6000 0.6000 0 -0.04(-5.51%)
Sep 19, 2014 0.6000 0.6350 0.6000 0.6350 21,500 +0.04(+5.83%)
Sep 18, 2014 0.6000 0.6000 0.6000 0.6000 1,500 +0.02(+3.45%)
Sep 17, 2014 0.6000 0.6000 0.5800 0.5800 11,400 -0.02(-3.33%)
Sep 15, 2014 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Sep 12, 2014 0.6500 0.5500 0.6400 51,199 +0.03(+4.92%)
Sep 11, 2014 0.6150 0.6150 0.5950 0.6100 19,899 -0.01(-0.81%)
Sep 10, 2014 0.6000 0.6150 0.5700 0.6150 57,300 +0.02(+2.50%)
Sep 09, 2014 0.5710 0.6000 0.5300 0.6000 54,399 +0.03(+5.08%)
Sep 08, 2014 0.6100 0.6100 0.5700 0.5710 47,200 -0.05(-7.90%)
Sep 05, 2014 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Sep 04, 2014 0.6200 0.6200 0.6000 0.6200 29,400 +0.00(+0.00%)
Sep 03, 2014 0.6349 0.6349 0.5800 0.6200 19,237 +0.02(+3.33%)
Sep 02, 2014 0.6500 0.6500 0.6000 0.6000 43,801 -0.03(-4.76%)
Aug 29, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Aug 27, 2014 0.6500 0.6500 0.6500 0 +0.06(+9.24%)
Aug 26, 2014 0.6125 0.6125 0.5900 0.5950 17,400 -0.02(-3.25%)
Aug 25, 2014 0.6300 0.6300 0.5800 0.6150 21,273 -0.01(-0.81%)
Aug 22, 2014 0.6200 0.5500 0.6200 77,790 +0.02(+3.33%)
Aug 21, 2014 0.6400 0.6400 0.6000 0.6000 42,300 -0.04(-6.25%)
Aug 20, 2014 0.6100 0.6400 0.5901 0.6400 30,600 +0.01(+1.59%)
Aug 19, 2014 0.6100 0.6300 0.5900 0.6300 10,500 +0.00(+0.00%)
Aug 18, 2014 0.6150 0.6300 0.6150 0.6300 2,890 +0.00(+0.16%)
Aug 14, 2014 0.6290 0.6290 0.6290 0 +0.01(+1.45%)
Aug 13, 2014 0.6200 0.6200 0.6200 0.6200 100 -0.01(-0.80%)
Aug 12, 2014 0.6250 0.6250 0.6250 0.6250 1,000 +0.01(+0.81%)
Aug 11, 2014 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Aug 08, 2014 0.6300 0.6300 0.5900 0.6200 11,500 +0.02(+3.33%)
Aug 07, 2014 0.5700 0.6250 0.5700 0.6000 28,365 +0.03(+5.26%)
Aug 06, 2014 0.5600 0.5700 0.5500 0.5700 42,500 +0.01(+1.79%)
Aug 05, 2014 0.5600 0.5900 0.5600 0.5600 54,715 -0.02(-3.45%)
Aug 04, 2014 0.5800 0.5800 0.5800 0.5800 12,300 -0.03(-4.92%)
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.