Farmmi Inc (FAMI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0073 | -3.10242243944 | 0.2353 | 0.2865 | 0.2028 | 15414424 | 0.23479887 | CS |
| 4 | -0.032 | -12.3076923077 | 0.26 | 0.2865 | 0.2028 | 4318057 | 0.23578408 | CS |
| 12 | -0.0361 | -13.6690647482 | 0.2641 | 0.5894 | 0.2028 | 3657872 | 0.2824555 | CS |
| 26 | 0.019 | 9.09090909091 | 0.209 | 0.5894 | 0.2028 | 2264534 | 0.30044663 | CS |
| 52 | -0.752 | -76.7346938776 | 0.98 | 0.98 | 0.1654 | 1301883 | 0.30180233 | CS |
| 156 | -1.012 | -81.6129032258 | 1.24 | 11.8848 | 0.1654 | 2625288 | 1.23869954 | CS |
| 260 | -4.9168 | -95.568340849 | 5.1448 | 19.76 | 0.1654 | 13109650 | 2.81752249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.228 | -0.008 | -3.39 | 0.2218 | 0.23 | 0.2028 | 2506913 |
| 1741390500 | 0.236 | 0.0074 | 3.24 | 0.28 | 0.2865 | 0.23 | 65004665 |
| 1741304100 | 0.2286 | 0.001 | 0.44 | 0.225 | 0.2293 | 0.2223 | 9105870 |
| 1741217700 | 0.2276 | 0.0053 | 2.38 | 0.2271 | 0.2401 | 0.2223 | 206415 |
| 1741131300 | 0.2223 | -0.0113 | -4.84 | 0.2353 | 0.2353 | 0.221 | 248259 |
| 1741044900 | 0.2336 | -0.0082 | -3.39 | 0.245 | 0.255099 | 0.2336 | 147863 |
| 1740785700 | 0.2418 | -0.0057 | -2.30 | 0.24 | 0.2459 | 0.233 | 194814 |
| 1740699300 | 0.2475 | -0.0062 | -2.44 | 0.255 | 0.255 | 0.2402 | 181491 |
| 1740612900 | 0.2537 | 0.0153 | 6.42 | 0.2401 | 0.2642 | 0.2401 | 1281983 |
| 1740526500 | 0.2384 | -0.017249 | -6.75 | 0.245 | 0.2547 | 0.2323 | 676835 |
| 1740440100 | 0.255649 | 0.007649 | 3.08 | 0.2505 | 0.2652 | 0.2461 | 901886 |
| 1740180900 | 0.248 | 0.0002 | 0.08 | 0.2503 | 0.2595 | 0.24 | 337144 |
| 1740094500 | 0.2478 | -0.0036 | -1.43 | 0.2439 | 0.2504 | 0.2328 | 109636 |
| 1740008100 | 0.2514 | -0.0092 | -3.53 | 0.264 | 0.2648 | 0.2416 | 253469 |
| 1739921700 | 0.2606 | -0.0094 | -3.48 | 0.266 | 0.2666 | 0.2531 | 107729 |
| 1739576100 | 0.27 | 0.0083991 | 3.21 | 0.2667 | 0.275 | 0.2562999 | 193081 |
| 1739489700 | 0.2616009 | 0.0085009 | 3.36 | 0.26 | 0.269999 | 0.2506 | 208681 |
| 1739403300 | 0.2531 | 0.0013 | 0.52 | 0.257 | 0.257 | 0.2465 | 164002 |
| 1739316900 | 0.2518 | -0.0054 | -2.10 | 0.26 | 0.26 | 0.2477 | 212352 |
| 1739230500 | 0.2572 | -0.0047 | -1.79 | 0.2592999 | 0.26 | 0.246449 | 77983 |
| 1738971300 | 0.2619 | 0.0175 | 7.16 | 0.2492 | 0.2767 | 0.2431 | 596847 |
| 1738884900 | 0.2444 | 0.0044 | 1.83 | 0.24 | 0.2494 | 0.235 | 331611 |
| 1738798500 | 0.24 | -0.0087 | -3.50 | 0.2448 | 0.2505 | 0.2323 | 225487 |
| 1738712100 | 0.2487 | 0.0005 | 0.20 | 0.23 | 0.2549 | 0.23 | 347287 |
| 1738625700 | 0.2482 | -0.012 | -4.61 | 0.226 | 0.268499 | 0.226 | 232571 |
| 1738366500 | 0.2602 | 4.7E-5 | 0.02 | 0.2625 | 0.2685 | 0.2525 | 173423 |
| 1738280100 | 0.260153 | 0.000253 | 0.10 | 0.2599 | 0.260153 | 0.2457 | 284978 |
| 1738193700 | 0.2599 | -0.0088 | -3.28 | 0.2723999 | 0.2723999 | 0.25001 | 176772 |
| 1738107300 | 0.2687 | 0.0035 | 1.32 | 0.27 | 0.273 | 0.255 | 334143 |
| 1738020900 | 0.2652 | -0.00032 | -0.12 | 0.265 | 0.27859 | 0.2556 | 360290 |
| 1737761700 | 0.26552 | 0.00332 | 1.27 | 0.26 | 0.2771 | 0.2561 | 282219 |
| 1737675300 | 0.2622 | 0 | 0.00 | 0.2622 | 0.2622 | 0.2622 | 0 |
| 1737588900 | 0.2622 | -0.0338 | -11.42 | 0.2885 | 0.2885 | 0.2601 | 758122 |
| 1737502500 | 0.296 | -0.0055 | -1.82 | 0.3035 | 0.3035 | 0.2901 | 538888 |
| 1737156900 | 0.3015 | -0.0078 | -2.52 | 0.3 | 0.3088 | 0.28001 | 1379555 |
| 1737070500 | 0.3093 | 0.0102 | 3.41 | 0.2950999 | 0.3099 | 0.2824999 | 2436356 |
| 1736984100 | 0.2991 | -0.0147 | -4.68 | 0.5201 | 0.5894 | 0.2802 | 68134673 |
| 1736897700 | 0.3138 | -0.0003 | -0.10 | 0.306 | 0.3199 | 0.2925 | 433601 |
| 1736811300 | 0.3141 | -0.0527 | -14.37 | 0.3297 | 0.349 | 0.306 | 1481814 |
| 1736552100 | 0.3668 | 0.0406 | 12.45 | 0.3362 | 0.374 | 0.2901 | 27170354 |
| 1736379300 | 0.3262 | -0.0287 | -8.09 | 0.3388 | 0.3433 | 0.31 | 4035225 |
| 1736292900 | 0.3549 | 0.0286 | 8.76 | 0.3264 | 0.3575 | 0.3054 | 1184536 |
| 1736206500 | 0.3263 | 0.0138 | 4.42 | 0.33 | 0.3396 | 0.3128 | 452438 |
| 1735947300 | 0.3125 | -0.0112 | -3.46 | 0.33 | 0.34 | 0.3071 | 189180 |
| 1735860900 | 0.3237 | 0.0236 | 7.86 | 0.3152 | 0.33 | 0.3024 | 289416 |
| 1735688100 | 0.3001 | -0.0056 | -1.83 | 0.334 | 0.34 | 0.2936 | 582724 |
| 1735601700 | 0.3057 | -0.0097 | -3.08 | 0.33 | 0.34 | 0.3019 | 489082 |
| 1735342500 | 0.3154 | 0.0129 | 4.26 | 0.319 | 0.3278 | 0.3004 | 321905 |
| 1735256100 | 0.3025 | 0.0105 | 3.60 | 0.2873 | 0.315 | 0.28 | 275543 |
| 1735077840 | 0.292 | 0.021 | 7.75 | 0.279 | 0.325 | 0.275 | 659974 |
| 1734996900 | 0.271 | -0.0092 | -3.28 | 0.2898 | 0.2899 | 0.2662 | 131228 |
| 1734737700 | 0.2802 | -0.0038 | -1.34 | 0.281 | 0.295 | 0.2753 | 241169 |
| 1734651300 | 0.2839999 | 0.0117499 | 4.32 | 0.2777 | 0.292 | 0.2711 | 193482 |
| 1734564900 | 0.27225 | -0.01975 | -6.76 | 0.2832 | 0.298 | 0.2671 | 174963 |
| 1734478500 | 0.292 | 0.0201001 | 7.39 | 0.2641 | 0.2972 | 0.261 | 504154 |
| 1734392100 | 0.2718999 | -0.023369 | -7.91 | 0.3 | 0.315 | 0.26 | 338267 |
| 1734132900 | 0.295269 | -0.010831 | -3.54 | 0.313 | 0.3139 | 0.294 | 99298 |
| 1734046500 | 0.3061 | 0.00055 | 0.18 | 0.306 | 0.319 | 0.3001 | 82225 |
| 1733960100 | 0.30555 | 0.00145 | 0.48 | 0.3 | 0.314 | 0.2902 | 259603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
