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 31, 2017 0.0500 0.0500 0.0420 0.0420 34,000 -0.01(-16.00%)
May 30, 2017 0.0481 0.0500 0.0459 0.0500 30,000 +0.01(+11.11%)
May 26, 2017 0.0400 0.0450 0.0400 0.0450 25,265 +0.00(+12.50%)
May 25, 2017 0.0331 0.0400 0.0331 0.0400 11,000 +0.00(+0.00%)
May 24, 2017 0.0401 0.0401 0.0400 0.0400 30,500 +0.00(+0.00%)
May 23, 2017 0.0435 0.0503 0.0400 0.0400 286,850 -0.01(-13.98%)
May 22, 2017 0.0500 0.0550 0.0465 0.0465 3,000 +0.00(+9.41%)
May 19, 2017 0.0460 0.0460 0.0425 0.0425 140,000 -0.00(-7.61%)
May 17, 2017 0.0460 0.0460 0.0460 0 -0.02(-28.13%)
May 16, 2017 0.0421 0.0640 0.0421 0.0640 52,259 +0.02(+50.59%)
May 15, 2017 0.0450 0.0470 0.0405 0.0425 235,291 -0.01(-15.00%)
May 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2017 0.0500 0.0500 0.0500 0.0500 30,176 +0.00(+0.00%)
May 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 03, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.18%)
May 02, 2017 0.0599 0.0599 0.0559 0.0599 12,400 +0.00(+0.00%)
Apr 28, 2017 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Apr 27, 2017 0.0560 0.0600 0.0500 0.0500 17,200 -0.01(-16.67%)
Apr 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0600 0.0500 0.0600 86,000 -0.01(-12.54%)
Apr 20, 2017 0.0686 0.0686 0.0686 0 -0.00(-0.58%)
Apr 19, 2017 0.0690 0.0690 0.0690 0.0690 4,515 +0.00(+0.00%)
Apr 18, 2017 0.0690 0.0690 0.0690 0.0690 2,000 +0.00(+0.15%)
Apr 17, 2017 0.0689 0.0689 0.0689 0.0689 8,000 +0.01(+14.83%)
Apr 13, 2017 0.0610 0.0620 0.0400 0.0600 70,741 -0.00(-1.64%)
Apr 12, 2017 0.0610 0.0610 0.0610 0.0610 900 -0.01(-18.67%)
Apr 11, 2017 0.0749 0.0750 0.0749 0.0750 8,000 +0.01(+22.95%)
Apr 10, 2017 0.0610 0.0610 0.0610 0.0610 500 -0.01(-12.86%)
Apr 07, 2017 0.0700 0.0700 0.0610 0.0700 46,250 -0.00(-2.56%)
Apr 04, 2017 0.0718 0.0718 0.0718 0 -0.01(-7.90%)
Apr 03, 2017 0.0780 0.0780 0.0780 0.0780 500 +0.01(+11.43%)
Mar 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2017 0.0746 0.0746 0.0700 0.0700 20,200 -0.00(-1.41%)
Mar 27, 2017 0.0710 0.0710 0.0710 0.0710 200 +0.00(+0.00%)
Mar 24, 2017 0.0710 0.0710 0.0710 0.0710 14,000 -0.01(-11.14%)
Mar 20, 2017 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Mar 16, 2017 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Mar 15, 2017 0.0750 0.0750 0.0710 0.0710 44,100 -0.01(-16.47%)
Mar 14, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 10, 2017 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Mar 08, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.01%)
Mar 07, 2017 0.0690 0.0949 0.0690 0.0899 8,000 +0.00(+0.00%)
Mar 06, 2017 0.0650 0.0899 0.0650 0.0899 17,520 +0.02(+24.00%)
Mar 03, 2017 0.0900 0.0900 0.0660 0.0725 311,463 -0.02(-19.44%)
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.