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 (%)
May 29, 2015 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
May 28, 2015 0.3200 0.3550 0.3200 0.3250 14,100 -0.01(-1.52%)
May 26, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 22, 2015 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 19, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.03%)
May 18, 2015 0.3400 0.3499 0.3311 0.3499 5,700 -0.01(-2.78%)
May 15, 2015 0.3599 0.3599 0.3599 0.3599 483 -0.01(-2.68%)
May 14, 2015 0.3549 0.3698 0.3400 0.3698 3,300 +0.03(+8.76%)
May 13, 2015 0.3401 0.3699 0.3400 0.3400 11,452 -0.03(-8.11%)
May 12, 2015 0.3900 0.3900 0.3700 0.3700 10,298 -0.02(-5.13%)
May 11, 2015 0.3400 0.3900 0.3311 0.3900 39,350 +0.05(+14.71%)
May 08, 2015 0.3301 0.3400 0.3301 0.3400 12,278 -0.01(-2.86%)
May 07, 2015 0.3301 0.3500 0.3200 0.3500 168,533 +0.00(+0.00%)
May 06, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.03%)
May 05, 2015 0.3500 0.3500 0.3301 0.3499 45,200 -0.02(-4.74%)
May 04, 2015 0.3673 0.3673 0.3673 0.3673 100 +0.02(+4.94%)
May 01, 2015 0.3574 0.3847 0.3470 0.3500 22,476 -0.04(-10.21%)
Apr 30, 2015 0.3470 0.3898 0.3470 0.3898 7,637 +0.00(+0.00%)
Apr 29, 2015 0.3898 0.3898 0.3898 0.3898 1,163 +0.00(+0.00%)
Apr 28, 2015 0.3898 0.3898 0.3470 0.3898 2,100 -0.00(-0.03%)
Apr 27, 2015 0.3600 0.3900 0.3470 0.3899 9,900 -0.00(-0.03%)
Apr 24, 2015 0.3700 0.3999 0.3600 0.3900 20,804 +0.00(+0.03%)
Apr 23, 2015 0.3600 0.3999 0.3600 0.3899 14,100 +0.01(+2.63%)
Apr 22, 2015 0.3700 0.4000 0.3600 0.3799 16,900 +0.02(+5.53%)
Apr 21, 2015 0.3600 0.3700 0.3499 0.3600 26,900 -0.04(-10.00%)
Apr 20, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.03(+6.84%)
Apr 17, 2015 0.4000 0.4000 0.3510 0.3744 100,078 +0.00(+1.19%)
Apr 16, 2015 0.3899 0.3899 0.3655 0.3700 2,720 -0.03(-7.50%)
Apr 14, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 13, 2015 0.3710 0.4000 0.3710 0.4000 15,900 +0.02(+5.26%)
Apr 10, 2015 0.3700 0.3900 0.3700 0.3800 28,626 +0.00(+0.00%)
Apr 09, 2015 0.3850 0.4050 0.3800 0.3800 17,100 -0.01(-2.56%)
Apr 08, 2015 0.3950 0.4050 0.3900 0.3900 8,700 -0.02(-3.70%)
Apr 07, 2015 0.3975 0.4050 0.3975 0.4050 34,844 +0.02(+3.85%)
Apr 06, 2015 0.4050 0.4050 0.3900 0.3900 62,900 +0.00(+0.26%)
Apr 02, 2015 0.3890 0.3890 0.3890 0 -0.01(-1.52%)
Apr 01, 2015 0.4000 0.4000 0.3900 0.3950 42,000 +0.01(+1.28%)
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%)
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.