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 30, 2016 0.1115 0.1115 0.1115 0 -0.03(-20.27%)
Dec 28, 2016 0.1399 0.1399 0.1399 0 +0.03(+25.43%)
Dec 27, 2016 0.1300 0.1300 0.1115 0.1115 68,100 -0.02(-14.23%)
Dec 23, 2016 0.1300 0.1300 0.1300 0 +0.01(+12.07%)
Dec 21, 2016 0.1160 0.1160 0.1160 0 -0.01(-10.93%)
Dec 20, 2016 0.1302 0.1302 0.1302 0.1302 1,300 -0.01(-6.97%)
Dec 19, 2016 0.1250 0.1449 0.1250 0.1400 221,881 +0.02(+16.67%)
Dec 16, 2016 0.1170 0.1200 0.1136 0.1200 106,330 -0.01(-4.00%)
Dec 14, 2016 0.1250 0.1250 0.1250 0 +0.01(+5.93%)
Dec 13, 2016 0.1196 0.1250 0.1180 0.1180 33,200 -0.00(-1.67%)
Dec 12, 2016 0.1300 0.1300 0.1200 0.1200 25,000 -0.01(-7.69%)
Dec 09, 2016 0.1120 0.1300 0.1100 0.1300 168,800 +0.02(+17.12%)
Dec 08, 2016 0.1350 0.1350 0.1110 0.1110 79,949 -0.02(-17.78%)
Dec 07, 2016 0.1200 0.1350 0.1200 0.1350 9,000 -0.00(-1.10%)
Dec 06, 2016 0.1400 0.1400 0.1320 0.1365 23,300 -0.01(-5.81%)
Dec 05, 2016 0.1449 0.1449 0.1449 0.1449 2,000 +0.00(+1.69%)
Dec 02, 2016 0.1501 0.1549 0.1350 0.1425 74,578 -0.01(-5.00%)
Dec 01, 2016 0.1500 0.1697 0.1500 0.1500 5,500 -0.02(-14.29%)
Nov 30, 2016 0.1810 0.1810 0.1750 0.1750 6,050 +0.00(+0.00%)
Nov 28, 2016 0.1750 0.1750 0.1750 0 -0.03(-15.66%)
Nov 23, 2016 0.2075 0.2075 0.2075 0 +0.02(+12.16%)
Nov 21, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Nov 18, 2016 0.1600 0.2072 0.1600 0.2000 68,750 +0.04(+25.00%)
Nov 17, 2016 0.1800 0.1800 0.1600 0.1600 15,900 +0.03(+22.61%)
Nov 16, 2016 0.1305 0.1305 0.1305 0.1305 6,500 -0.01(-6.79%)
Nov 15, 2016 0.1400 0.1400 0.1400 0.1400 15,000 -0.02(-12.50%)
Nov 14, 2016 0.1800 0.1800 0.1600 0.1600 14,800 -0.02(-13.51%)
Nov 10, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 09, 2016 0.1701 0.2000 0.1521 0.1800 34,100 -0.02(-10.00%)
Nov 08, 2016 0.1600 0.2000 0.1000 0.2000 33,500 +0.04(+25.08%)
Nov 07, 2016 0.1305 0.1800 0.1305 0.1599 28,439 -0.01(-3.09%)
Nov 04, 2016 0.1767 0.1767 0.1650 0.1650 7,800 +0.02(+17.86%)
Nov 03, 2016 0.1590 0.1800 0.1400 0.1400 59,000 +0.00(+0.00%)
Nov 02, 2016 0.1649 0.1649 0.1400 0.1400 25,066 -0.01(-6.67%)
Nov 01, 2016 0.1550 0.1700 0.1400 0.1500 44,832 -0.02(-11.71%)
Oct 28, 2016 0.1699 0.1699 0.1699 0 +0.04(+30.19%)
Oct 27, 2016 0.1500 0.2075 0.1305 0.1305 272,183 -0.02(-13.00%)
Oct 26, 2016 0.1680 0.1837 0.1450 0.1500 136,800 -0.01(-7.86%)
Oct 25, 2016 0.1628 0.1628 0.1628 0.1628 20,898 -0.01(-4.24%)
Oct 21, 2016 0.1700 0.1700 0.1700 0 +0.01(+7.59%)
Oct 20, 2016 0.1500 0.1580 0.1500 0.1580 29,750 -0.01(-7.06%)
Oct 19, 2016 0.1837 0.1837 0.1523 0.1700 26,530 +0.02(+11.62%)
Oct 18, 2016 0.1980 0.2000 0.1523 0.1523 100,750 -0.03(-16.32%)
Oct 13, 2016 0.1820 0.1820 0.1820 0 +0.00(+1.11%)
Oct 11, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 10, 2016 0.1725 0.1900 0.1725 0.1900 15,336 -0.01(-5.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0.2000 1,050 +0.00(+0.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 04, 2016 0.1700 0.1800 0.1626 0.1800 16,599 +0.03(+19.92%)
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.