Skip to main content

Fandifi Technology Corp (OP: FDMSF )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1287 0.1304 0.1207 0.1207 13,925 -0.01(-6.36%)
Nov 29, 2021 0.1270 0.1289 0.1235 0.1289 60,600 -0.00(-2.35%)
Nov 26, 2021 0.1492 0.1540 0.1317 0.1320 70,965 -0.01(-8.71%)
Nov 24, 2021 0.1462 0.1464 0.1371 0.1446 34,140 +0.01(+5.62%)
Nov 23, 2021 0.1189 0.1630 0.1130 0.1369 704,076 +0.02(+22.23%)
Nov 22, 2021 0.1013 0.1196 0.1013 0.1120 97,176 +0.01(+10.56%)
Nov 19, 2021 0.1050 0.1072 0.1013 0.1013 50,900 -0.00(-0.78%)
Nov 18, 2021 0.1036 0.1021 0.1021 0.1021 67,023 -0.00(-2.76%)
Nov 17, 2021 0.1022 0.1050 0.1014 0.1050 50,597 -0.00(-0.28%)
Nov 16, 2021 0.1021 0.1080 0.1021 0.1053 27,103 +0.01(+6.90%)
Nov 15, 2021 0.0980 0.1020 0.0980 0.0985 16,000 -0.00(-1.40%)
Nov 12, 2021 0.1000 0.1000 0.0999 0.0999 6,177 +0.00(+3.74%)
Nov 11, 2021 0.0882 0.0990 0.0882 0.0963 14,821 +0.01(+5.71%)
Nov 10, 2021 0.0987 0.0911 0.0911 61,550 -0.01(-8.26%)
Nov 09, 2021 0.0989 0.1082 0.0916 0.0993 67,110 +0.00(+1.43%)
Nov 08, 2021 0.0800 0.0979 0.0800 0.0979 356,757 +0.01(+15.45%)
Nov 05, 2021 0.0839 0.0884 0.0799 0.0848 33,051 +0.00(+2.05%)
Nov 04, 2021 0.0848 0.0884 0.0800 0.0831 243,294 -0.01(-6.94%)
Nov 03, 2021 0.0921 0.0972 0.0804 0.0893 185,749 -0.01(-8.03%)
Nov 02, 2021 0.1000 0.1000 0.0922 0.0971 121,516 -0.00(-1.92%)
Nov 01, 2021 0.1000 0.1023 0.1006 0.0990 24,557 -0.00(-1.59%)
Oct 29, 2021 0.1055 0.1055 0.1006 0.1006 26,395 -0.01(-6.42%)
Oct 28, 2021 0.1061 0.1103 0.0950 0.1075 332,658 +0.01(+7.07%)
Oct 27, 2021 0.1009 0.1051 0.1004 0.1004 137,300 +0.00(+0.00%)
Oct 26, 2021 0.0920 0.1004 25,902 -0.00(-2.71%)
Oct 25, 2021 0.1001 0.1032 0.1001 0.1032 4,040 -0.00(-1.34%)
Oct 22, 2021 0.1004 0.1068 0.1004 0.1046 178,940 -0.00(-2.33%)
Oct 21, 2021 0.1145 0.1145 0.1040 0.1071 23,200 +0.00(+0.75%)
Oct 20, 2021 0.1143 0.1143 0.1055 0.1063 3,694 -0.00(-2.74%)
Oct 19, 2021 0.1150 0.1150 0.1047 0.1093 67,155 -0.00(-3.02%)
Oct 18, 2021 0.1138 0.1181 0.1127 0.1127 13,150 +0.00(+3.49%)
Oct 15, 2021 0.1100 0.1140 0.1089 0.1089 17,641 -0.00(-4.14%)
Oct 14, 2021 0.1161 0.1195 0.1088 0.1136 116,061 -0.00(-2.91%)
Oct 13, 2021 0.1169 0.1170 0.1044 0.1170 64,861 -0.00(-3.70%)
Oct 12, 2021 0.1117 0.1254 0.1117 0.1215 87,022 +0.00(+0.50%)
Oct 11, 2021 0.1103 0.1302 0.1100 0.1209 54,470 +0.01(+5.13%)
Oct 08, 2021 0.1100 0.1200 0.1074 0.1150 31,366 +0.01(+5.80%)
Oct 07, 2021 0.1079 0.1087 0.1039 0.1087 32,115 +0.01(+6.46%)
Oct 06, 2021 0.0981 0.1077 0.0981 0.1021 19,459 -0.01(-5.20%)
Oct 05, 2021 0.1126 0.1126 0.1036 0.1077 78,890 -0.01(-7.47%)
Oct 04, 2021 0.1150 0.1199 0.1120 0.1164 50,306 -0.00(-2.18%)
Oct 01, 2021 0.1131 0.1190 0.1131 0.1190 4,550 +0.00(+3.39%)
Sep 30, 2021 0.1193 0.1231 0.1151 0.1151 12,603 +0.01(+4.64%)
Sep 29, 2021 0.1165 0.1165 0.1100 0.1100 14,867 -0.01(-4.43%)
Sep 28, 2021 0.1160 0.1167 0.1100 0.1151 63,166 -0.00(-0.86%)
Sep 27, 2021 0.1199 0.1226 0.1137 0.1161 13,551 +0.00(+2.47%)
Sep 24, 2021 0.1100 0.1232 0.1100 0.1133 20,198 -0.00(-2.16%)
Sep 23, 2021 0.1122 0.1206 0.1122 0.1158 32,511 -0.00(-1.86%)
Sep 22, 2021 0.1166 0.1180 0.1071 0.1180 84,855 +0.00(+0.77%)
Sep 21, 2021 0.1168 0.1226 0.1168 0.1171 72,941 +0.00(+3.90%)
Sep 20, 2021 0.1301 0.1302 0.1112 0.1127 139,679 -0.02(-16.21%)
Sep 17, 2021 0.1345 0.1372 0.1345 0.1345 67,162 +0.00(+0.00%)
Sep 16, 2021 0.1386 0.1402 0.1255 0.1345 103,315 -0.00(-2.54%)
Sep 15, 2021 0.1400 0.1400 0.1380 0.1380 79,394 -0.00(-3.23%)
Sep 14, 2021 0.1479 0.1479 0.1426 0.1426 47,035 -0.01(-4.74%)
Sep 13, 2021 0.1524 0.1561 0.1483 0.1497 90,326 -0.00(-0.73%)
Sep 10, 2021 0.1638 0.1638 0.1495 0.1508 16,650 -0.01(-3.95%)
Sep 09, 2021 0.1498 0.1623 0.1498 0.1570 45,821 +0.01(+8.43%)
Sep 08, 2021 0.1430 0.1460 0.1430 0.1448 15,262 -0.01(-3.60%)
Sep 07, 2021 0.1523 0.1682 0.1487 0.1502 31,699 +0.00(+1.01%)
Sep 03, 2021 0.1568 0.1568 0.1487 0.1487 4,365 -0.00(-0.80%)
Sep 02, 2021 0.1500 0.1560 0.1496 0.1499 16,921 -0.01(-3.85%)
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.