Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 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 (%)
Jan 29, 2016 0.0043 0.0045 0.0038 0.0043 2,085,507 +0.00(+7.50%)
Jan 28, 2016 0.0039 0.0042 0.0039 0.0040 932,726 +0.00(+0.00%)
Jan 27, 2016 0.0040 0.0044 0.0037 0.0040 7,049,453 -0.00(-16.67%)
Jan 26, 2016 0.0045 0.0049 0.0044 0.0048 2,870,268 +0.00(+6.67%)
Jan 25, 2016 0.0044 0.0045 0.0040 0.0045 2,054,286 +0.00(+2.27%)
Jan 22, 2016 0.0042 0.0044 0.0038 0.0044 3,838,925 +0.00(+10.00%)
Jan 21, 2016 0.0042 0.0042 0.0037 0.0040 1,969,180 -0.00(-4.76%)
Jan 20, 2016 0.0042 0.0043 0.0035 0.0042 5,229,584 -0.00(-4.55%)
Jan 19, 2016 0.0040 0.0045 0.0039 0.0044 6,726,421 +0.00(+12.82%)
Jan 15, 2016 0.0039 0.0039 0.0039 0 -0.00(-13.33%)
Jan 14, 2016 0.0052 0.0052 0.0044 0.0045 8,236,487 -0.00(-11.76%)
Jan 13, 2016 0.0045 0.0058 0.0045 0.0051 5,718,975 +0.00(+21.43%)
Jan 12, 2016 0.0042 0.0047 0.0042 0.0042 1,286,760 +0.00(+5.00%)
Jan 11, 2016 0.0052 0.0052 0.0040 0.0040 2,767,827 -0.00(-23.08%)
Jan 08, 2016 0.0062 0.0062 0.0046 0.0052 3,744,747 -0.00(-8.77%)
Jan 07, 2016 0.0065 0.0065 0.0057 0.0057 6,735,173 -0.00(-5.00%)
Jan 06, 2016 0.0052 0.0064 0.0052 0.0060 11,347,102 +0.00(+15.38%)
Jan 05, 2016 0.0040 0.0065 0.0038 0.0052 15,973,499 +0.00(+52.94%)
Jan 04, 2016 0.0029 0.0035 0.0029 0.0034 5,985,901 +0.00(+25.93%)
Dec 31, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 30, 2015 0.0027 0.0030 0.0026 0.0027 3,749,508 +0.00(+0.00%)
Dec 29, 2015 0.0026 0.0037 0.0023 0.0027 15,501,305 +0.00(+3.85%)
Dec 28, 2015 0.0030 0.0030 0.0026 0.0026 4,979,967 -0.00(-13.33%)
Dec 24, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 23, 2015 0.0030 0.0030 0.0027 0.0030 3,792,659 +0.00(+0.00%)
Dec 22, 2015 0.0032 0.0036 0.0025 0.0030 11,475,954 -0.00(-6.25%)
Dec 21, 2015 0.0043 0.0044 0.0032 0.0032 7,304,433 -0.00(-21.95%)
Dec 18, 2015 0.0047 0.0048 0.0040 0.0041 3,737,236 -0.00(-10.87%)
Dec 17, 2015 0.0042 0.0050 0.0042 0.0046 9,528,669 +0.00(+6.98%)
Dec 16, 2015 0.0034 0.0046 0.0034 0.0043 8,965,031 +0.00(+26.47%)
Dec 15, 2015 0.0026 0.0035 0.0025 0.0034 3,082,679 +0.00(+30.77%)
Dec 14, 2015 0.0027 0.0033 0.0026 0.0026 5,565,025 -0.00(-13.33%)
Dec 11, 2015 0.0028 0.0030 0.0025 0.0030 2,455,342 +0.00(+11.11%)
Dec 10, 2015 0.0035 0.0036 0.0027 0.0027 2,906,028 -0.00(-12.90%)
Dec 09, 2015 0.0032 0.0033 0.0029 0.0031 4,367,004 -0.00(-4.32%)
Dec 08, 2015 0.0031 0.0040 0.0029 0.0032 1,571,803 +0.00(+4.52%)
Dec 07, 2015 0.0037 0.0040 0.0027 0.0031 9,447,654 -0.00(-20.51%)
Dec 04, 2015 0.0047 0.0047 0.0037 0.0039 797,102 -0.00(-17.02%)
Dec 03, 2015 0.0036 0.0047 0.0035 0.0047 1,598,473 +0.00(+9.30%)
Dec 02, 2015 0.0040 0.0043 0.0036 0.0043 182,932 +0.00(+10.26%)
Dec 01, 2015 0.0038 0.0045 0.0038 0.0039 108,010 +0.00(+5.41%)
Nov 30, 2015 0.0038 0.0039 0.0031 0.0037 1,562,314 -0.00(-15.91%)
Nov 27, 2015 0.0048 0.0048 0.0037 0.0044 241,003 -0.00(-2.22%)
Nov 25, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Nov 24, 2015 0.0029 0.0055 0.0027 0.0045 4,738,479 +0.00(+104.55%)
Nov 23, 2015 0.0020 0.0022 6,516,943 -0.00(-68.57%)
Nov 20, 2015 0.0069 0.0070 0.0069 0.0070 176,867 +0.00(+2.94%)
Nov 19, 2015 0.0060 0.0069 0.0060 0.0068 229,468 -0.00(-1.45%)
Nov 18, 2015 0.0063 0.0069 0.0059 0.0069 376,379 +0.00(+11.29%)
Nov 17, 2015 0.0060 0.0065 0.0060 0.0062 304,847 -0.00(-15.07%)
Nov 16, 2015 0.0067 0.0073 0.0061 0.0073 299,630 +0.00(+21.67%)
Nov 13, 2015 0.0060 0.0062 0.0060 0.0060 184,568 -0.00(-4.76%)
Nov 12, 2015 0.0061 0.0067 0.0061 0.0063 336,959 -0.00(-13.70%)
Nov 11, 2015 0.0068 0.0075 0.0067 0.0073 349,201 +0.00(+4.29%)
Nov 10, 2015 0.0077 0.0078 0.0069 0.0070 2,835,998 -0.00(-9.09%)
Nov 09, 2015 0.0080 0.0083 0.0071 0.0077 1,044,275 -0.00(-3.75%)
Nov 06, 2015 0.0080 0.0082 0.0075 0.0080 2,119,649 +0.00(+1.27%)
Nov 05, 2015 0.0081 0.0085 0.0078 0.0079 3,603,281 +0.00(+0.00%)
Nov 04, 2015 0.0086 0.0106 0.0079 0.0079 12,163,200 +0.00(+3.95%)
Nov 03, 2015 0.0085 0.0085 0.0076 0.0076 48,271 -0.00(-10.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.