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

Fastbase Inc (OP: FBSE )

0.0440 -0.0020 (-4.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
Nov 30, 2022 0.2600 0.2600 0.2600 0.2600 100 +0.04(+20.37%)
Nov 29, 2022 0.3300 0.3500 0.2110 0.2160 4,540 +0.00(+0.93%)
Nov 28, 2022 0.2010 0.2900 0.2010 0.2140 9,420 -0.07(-23.57%)
Nov 23, 2022 0.2800 0 -0.02(-6.67%)
Nov 22, 2022 0.2800 0.3000 0.2800 0.3000 4,500 +0.07(+30.89%)
Nov 17, 2022 0.2292 0 +0.02(+9.51%)
Nov 16, 2022 0.2199 0.2199 0.2093 0.2093 2,500 -0.01(-6.27%)
Nov 15, 2022 0.2233 0.2233 0.2233 0.2233 2,500 -0.03(-12.09%)
Nov 14, 2022 0.2540 0.2540 0.2540 0.2540 3,146 +0.10(+69.33%)
Nov 11, 2022 0.2050 0.2740 0.1500 0.1500 21,855 -0.06(-27.18%)
Nov 10, 2022 0.3500 0.3500 0.2000 0.2060 20,710 -0.14(-41.14%)
Nov 09, 2022 0.3500 0.3500 0.3500 0.3500 2,012 +0.00(+0.00%)
Nov 08, 2022 0.3300 0.3500 0.3300 0.3500 2,000 +0.02(+6.06%)
Nov 07, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Nov 04, 2022 0.2900 0.3300 0.2800 0.3300 7,000 +0.01(+3.29%)
Nov 03, 2022 0.3000 0.3195 0.3000 0.3195 2,000 +0.07(+27.85%)
Nov 02, 2022 0.2299 0.2499 0.2299 0.2499 1,492 +0.02(+11.07%)
Nov 01, 2022 0.2250 0.2250 0.2250 0.2250 1,508 -0.01(-6.25%)
Oct 31, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.04(+19.40%)
Oct 28, 2022 0.2349 0.2499 0.2000 0.2010 7,500 +0.00(+0.00%)
Oct 27, 2022 0.2325 0.2500 0.2010 0.2010 10,015 +0.00(+0.50%)
Oct 26, 2022 0.2494 0.4000 0.2000 0.2000 4,500 -0.04(-18.37%)
Oct 25, 2022 0.2099 0.2499 0.2099 0.2450 6,600 +0.01(+2.30%)
Oct 21, 2022 0.2395 0 +0.03(+14.05%)
Oct 20, 2022 0.2050 0.2100 0.2050 0.2100 12,000 -0.02(-8.50%)
Oct 19, 2022 0.2049 0.2295 0.2049 0.2295 12,575 +0.02(+12.01%)
Oct 17, 2022 0.2049 0 -0.00(-0.05%)
Oct 14, 2022 0.2050 0.2050 0.2050 0.2050 750 -0.02(-6.82%)
Oct 13, 2022 0.1999 0.2200 0.1999 0.2200 17,550 -0.01(-4.31%)
Oct 12, 2022 0.2125 0.2299 0.2125 0.2299 4,000 +0.05(+27.86%)
Oct 11, 2022 0.1798 0.1798 0.1798 0.1798 200 -0.02(-10.01%)
Oct 07, 2022 0.1998 1 -0.02(-9.14%)
Oct 06, 2022 0.2199 0.2199 0.2099 0.2199 6,611 +0.02(+9.95%)
Oct 05, 2022 0.1800 0.4899 0.1800 0.2000 51,825 +0.00(+0.05%)
Oct 04, 2022 0.1999 0.1999 0.1799 0.1999 9,700 +0.03(+17.52%)
Oct 03, 2022 0.2000 0.2000 0.1402 0.1701 18,298 -0.01(-5.50%)
Sep 29, 2022 0.1800 0 +0.00(+0.00%)
Sep 28, 2022 0.1800 0.1800 0.1800 0.1800 4,825 -0.02(-10.00%)
Sep 27, 2022 0.1800 0.2000 0.1800 0.2000 13,601 +0.00(+0.05%)
Sep 26, 2022 0.1500 0.1999 0.1500 0.1999 4,085 +0.11(+122.11%)
Sep 23, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Sep 22, 2022 0.1006 0.1006 0.1000 0.1000 17,250 -0.01(-9.91%)
Sep 21, 2022 0.1110 0.1110 0.1110 0.1110 20,000 -0.09(-44.47%)
Sep 19, 2022 0.1999 0 +0.01(+5.21%)
Sep 14, 2022 0.1900 0 +0.00(+0.00%)
Sep 13, 2022 0.2101 0.2101 0.1900 0.1900 5,600 -0.05(-20.80%)
Sep 12, 2022 0.2250 0.2399 0.2001 0.2399 1,100 +0.01(+6.62%)
Sep 09, 2022 0.2500 0.2700 0.2250 0.2250 3,700 -0.17(-42.31%)
Sep 08, 2022 0.6900 0.6900 0.3900 0.3900 3,664 -0.38(-49.35%)
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.