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 | -0.005 | -1.88679245283 | 0.265 | 0.27859 | 0.2457 | 265955 | 0.26364062 | CS |
| 4 | -0.0628 | -19.4547707559 | 0.3228 | 0.5894 | 0.2457 | 6441615 | 0.31729655 | CS |
| 12 | -0.0305 | -10.4991394148 | 0.2905 | 0.5894 | 0.235 | 2274707 | 0.31407347 | CS |
| 26 | -0.2995 | -53.5299374441 | 0.5595 | 0.5977 | 0.1654 | 1894227 | 0.31390357 | CS |
| 52 | -0.81 | -75.7009345794 | 1.07 | 2.35 | 0.1654 | 1046522 | 0.40495973 | CS |
| 156 | -1.34 | -83.75 | 1.6 | 11.8848 | 0.1654 | 3464253 | 1.32340874 | CS |
| 260 | -5.74 | -95.6666666667 | 6 | 19.76 | 0.1654 | 13243664 | 2.84478182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 0.3041 | 0.0121 | 4.14 | 0.291 | 0.3147 | 0.29 | 540991 |
| 1733787300 | 0.292 | 0.012 | 4.29 | 0.2857 | 0.3147 | 0.2857 | 810345 |
| 1733528100 | 0.28 | 0 | 0.00 | 0.2989 | 0.2989 | 0.28 | 234792 |
| 1733441700 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.2718 | 253770 |
| 1733355300 | 0.3 | 0.0011 | 0.37 | 0.2911 | 0.309 | 0.2911 | 423100 |
| 1733268900 | 0.2989 | -0.0046 | -1.52 | 0.3068 | 0.31 | 0.2849999 | 108605 |
| 1733182500 | 0.3035 | 0.0165 | 5.75 | 0.2999 | 0.3074 | 0.2812 | 161940 |
| 1732917840 | 0.287 | -0.0037 | -1.27 | 0.295 | 0.2999 | 0.275 | 161211 |
| 1732750500 | 0.2907 | 0.0273 | 10.36 | 0.277 | 0.3 | 0.271 | 569840 |
| 1732664100 | 0.2634 | -0.0033 | -1.24 | 0.2667 | 0.2817 | 0.2605 | 112849 |
| 1732577700 | 0.2667 | -0.0133 | -4.75 | 0.28 | 0.2893 | 0.2667 | 449735 |
| 1732318500 | 0.28 | -0.014 | -4.76 | 0.27 | 0.299 | 0.27 | 226251 |
| 1732232100 | 0.294 | -0.0055 | -1.84 | 0.262 | 0.3162 | 0.262 | 288693 |
| 1732145700 | 0.2995 | 0.0345 | 13.02 | 0.2572999 | 0.2995 | 0.243 | 490306 |
| 1732059300 | 0.265 | -0.0078 | -2.86 | 0.25 | 0.2687 | 0.235 | 1893762 |
| 1731972900 | 0.2728 | 0.0003 | 0.11 | 0.2725 | 0.28 | 0.2622 | 201907 |
| 1731713700 | 0.2725 | -0.0064 | -2.29 | 0.28 | 0.28 | 0.2619 | 417048 |
| 1731627300 | 0.2789 | 0.0081 | 2.99 | 0.2708 | 0.288 | 0.262001 | 149647 |
| 1731540900 | 0.2708 | -0.0223 | -7.61 | 0.2931 | 0.3 | 0.27 | 603679 |
| 1731454500 | 0.2931 | -0.0068 | -2.27 | 0.3017 | 0.3017 | 0.2839999 | 348821 |
| 1731368100 | 0.2999 | 0.0132 | 4.60 | 0.2899 | 0.3 | 0.2899 | 306903 |
| 1731108900 | 0.2867 | -0.0003 | -0.10 | 0.29 | 0.2999 | 0.2839999 | 268966 |
| 1731022500 | 0.287 | -0.039 | -11.96 | 0.3 | 0.3 | 0.2802 | 709753 |
| 1730936100 | 0.326 | 0.02055 | 6.73 | 0.3 | 0.333099 | 0.3 | 484803 |
| 1730849700 | 0.30545 | 0.01105 | 3.75 | 0.2955999 | 0.311099 | 0.29 | 198010 |
| 1730763300 | 0.2944 | -0.0127 | -4.14 | 0.32 | 0.32 | 0.2863 | 307748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
