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 (%)
Mar 31, 2015 0.3900 0.3900 0.3900 0.3900 11,700 -0.01(-2.50%)
Mar 30, 2015 0.4600 0.4600 0.3900 0.4000 58,250 -0.02(-4.76%)
Mar 27, 2015 0.4500 0.4600 0.4021 0.4200 16,100 -0.03(-6.67%)
Mar 26, 2015 0.4001 0.4500 0.4001 0.4500 17,598 -0.01(-2.17%)
Mar 24, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 23, 2015 0.4500 0.4600 0.4500 0.4600 3,700 +0.00(+1.01%)
Mar 20, 2015 0.4554 0.4554 0.4554 0.4554 500 -0.01(-1.21%)
Mar 19, 2015 0.4610 0.4610 0.4610 0.4610 15,122 -0.02(-3.96%)
Mar 18, 2015 0.4800 0.4800 0.4600 0.4800 6,200 -0.01(-2.04%)
Mar 17, 2015 0.4700 0.4900 0.4700 0.4900 5,578 +0.00(+0.00%)
Mar 16, 2015 0.5000 0.5000 0.4601 0.4900 11,200 +0.01(+2.08%)
Mar 13, 2015 0.4800 0.4848 0.4600 0.4800 19,300 +0.00(+0.00%)
Mar 12, 2015 0.4600 0.5490 0.4555 0.4800 346,478 -0.02(-3.03%)
Mar 11, 2015 0.4240 0.4950 0.4200 0.4950 21,000 +0.04(+10.00%)
Mar 10, 2015 0.4241 0.4950 0.4241 0.4500 19,225 -0.04(-9.09%)
Mar 09, 2015 0.4950 0.4950 0.4950 0.4950 14,300 +0.02(+3.13%)
Mar 06, 2015 0.4241 0.4800 0.4241 0.4800 3,600 +0.00(+0.00%)
Mar 04, 2015 0.4800 0.4800 0.4800 50 +0.01(+2.15%)
Mar 03, 2015 0.4875 0.4875 0.4875 0.4699 1,500 -0.02(-3.61%)
Mar 02, 2015 0.4950 0.4950 0.4500 0.4875 51,800 +0.01(+1.56%)
Feb 27, 2015 0.4550 0.4950 0.4400 0.4800 62,200 +0.04(+9.09%)
Feb 26, 2015 0.4399 0.4699 0.4050 0.4400 17,925 +0.00(+0.02%)
Feb 25, 2015 0.4439 0.4439 0.4000 0.4399 10,250 +0.00(+0.00%)
Feb 24, 2015 0.4000 0.4399 0.4000 0.4399 4,200 -0.01(-1.12%)
Feb 23, 2015 0.4000 0.4449 0.4000 0.4449 1,652 +0.02(+3.49%)
Feb 20, 2015 0.4500 0.4500 0.4001 0.4299 10,600 +0.03(+7.47%)
Feb 19, 2015 0.4001 0.4001 0.3950 0.4000 35,500 -0.05(-11.11%)
Feb 18, 2015 0.4500 0.4600 0.4000 0.4500 183,012 -0.01(-2.17%)
Feb 17, 2015 0.3800 0.5500 0.3708 0.4600 292,768 +0.08(+21.05%)
Feb 13, 2015 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Feb 12, 2015 0.3500 0.3850 0.3400 0.3850 40,643 +0.04(+10.00%)
Feb 11, 2015 0.3400 0.3500 0.3400 0.3500 1,500 -0.03(-8.85%)
Feb 10, 2015 0.3700 0.3850 0.3500 0.3840 36,486 +0.02(+6.67%)
Feb 09, 2015 0.3600 0.3991 0.3400 0.3600 69,757 +0.00(+0.00%)
Feb 06, 2015 0.3599 0.3600 0.3400 0.3600 162,553 -0.04(-11.02%)
Feb 04, 2015 0.4046 0.4046 0.4046 0 +0.05(+13.99%)
Feb 03, 2015 0.3822 0.3822 0.3549 0.3549 16,300 -0.00(-0.71%)
Feb 02, 2015 0.4050 0.4050 0.3575 0.3575 57,600 -0.05(-11.71%)
Jan 30, 2015 0.3812 0.4049 0.3551 0.4049 87,100 +0.00(+1.22%)
Jan 29, 2015 0.3850 0.4050 0.3800 0.4000 51,000 +0.00(+0.00%)
Jan 28, 2015 0.4000 0.4000 0.3900 0.4000 3,500 -0.03(-6.98%)
Jan 27, 2015 0.4000 0.4300 0.3900 0.4300 61,500 +0.03(+7.50%)
Jan 26, 2015 0.3900 0.4450 0.3900 0.4000 28,265 +0.00(+0.00%)
Jan 23, 2015 0.4100 0.4100 0.4000 0.4000 15,000 +0.00(+0.00%)
Jan 22, 2015 0.4100 0.4100 0.3950 0.4000 55,797 +0.00(+0.00%)
Jan 21, 2015 0.4100 0.4100 0.3900 0.4000 55,638 +0.00(+0.00%)
Jan 20, 2015 0.4750 0.4750 0.4000 0.4000 133,000 -0.08(-17.53%)
Jan 16, 2015 0.4850 0.4850 0.4850 0 +0.07(+16.84%)
Jan 15, 2015 0.4450 0.4450 0.4151 0.4151 17,267 -0.03(-6.72%)
Jan 14, 2015 0.4200 0.4450 0.4200 0.4450 1,362 +0.03(+5.95%)
Jan 13, 2015 0.4200 0 +0.00(+0.00%)
Jan 09, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jan 08, 2015 0.4149 0.4200 0.3950 0.4000 27,600 -0.01(-3.59%)
Jan 07, 2015 0.3900 0.4149 0.3900 0.4149 10,200 +0.01(+3.72%)
Jan 06, 2015 0.4200 0.4200 0.3900 0.4000 181,190 +0.00(+0.00%)
Jan 05, 2015 0.3753 0.4200 0.3753 0.4000 18,750 -0.02(-4.76%)
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.