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 (%)
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%)
Nov 02, 2015 0.2701 0.3199 0.2701 0.3100 65,800 +0.03(+10.71%)
Oct 30, 2015 0.2800 0.2800 0.2799 0.2800 7,200 +0.00(+0.00%)
Oct 29, 2015 0.2700 0.2800 0.2600 0.2800 28,100 +0.02(+7.69%)
Oct 27, 2015 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 26, 2015 0.2800 0.2800 0.2800 0.2800 5,625 -0.00(-1.23%)
Oct 23, 2015 0.2720 0.2899 0.2600 0.2835 160,500 -0.02(-5.47%)
Oct 22, 2015 0.2600 0.3000 0.2551 0.2999 132,536 +0.04(+14.27%)
Oct 21, 2015 0.2645 0.2790 0.2500 0.2625 144,870 -0.02(-7.26%)
Oct 20, 2015 0.3121 0.3121 0.2505 0.2830 15,100 -0.03(-9.35%)
Oct 19, 2015 0.3300 0.3300 0.3000 0.3122 23,500 -0.02(-5.39%)
Oct 16, 2015 0.3400 0.3480 0.3300 0.3300 20,000 -0.01(-2.94%)
Oct 15, 2015 0.4020 0.4020 0.3250 0.3400 205,300 -0.03(-8.11%)
Oct 14, 2015 0.3700 0.4400 0.3526 0.3700 356,140 +0.03(+10.45%)
Oct 13, 2015 0.3300 0.3500 0.3100 0.3350 180,560 +0.01(+1.52%)
Oct 12, 2015 0.3000 0.3344 0.3000 0.3300 184,284 +0.02(+6.45%)
Oct 09, 2015 0.2900 0.3200 0.2900 0.3100 172,903 +0.03(+8.77%)
Oct 08, 2015 0.2800 0.3000 0.2800 0.2850 66,033 +0.00(+1.79%)
Oct 07, 2015 0.2850 0.3105 0.2800 0.2800 150,084 -0.00(-1.75%)
Oct 06, 2015 0.2700 0.2850 0.2401 0.2850 42,725 +0.04(+16.26%)
Oct 05, 2015 0.2726 0.2800 0.2200 0.2452 41,433 -0.02(-7.53%)
Oct 02, 2015 0.2700 0.2800 0.2500 0.2651 83,400 -0.00(-1.81%)
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.