Fluoropharma Medical, Inc. (PN) Historical Data - FPMI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Fluoropharma Medical, Inc. (PN) FPMI OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0002 -6.67% 0.0028 0.0029 0.0028 0.0029 0.003 17:00:09
more quote information »

FPMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00360.00550.00280.003629382,726-0.0008-22.22%
1 Month0.00350.00550.00240.003008385,137-0.0007-20.0%
3 Months0.01570.0180.00110.004189861,679-0.0129-82.17%
6 Months0.01650.0260.00110.011031945,661-0.0137-83.03%
1 Year0.06010.200.00110.034662642,386-0.0573-95.34%
3 Years0.1196110.250.00110.065882742,509-0.11681-97.66%
5 Years0.450.550.00110.1892542,847-0.4472-99.38%

FPMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.0028 -0.0002 -6.67% 0.0029 0.0029 0.0028 92,500
Dec 12 2019 0.003 -0.0025 -45.45% 0.003545 0.00412 0.003 235,000
Dec 11 2019 0.0055 0.0026 89.66% 0.00353 0.0055 0.00353 103,325
Dec 10 2019 0.0029 -0.0001 -3.33% 0.0029 0.0029 0.0029 10,305
Dec 09 2019 0.003 -0.0006 -16.67% 0.0033 0.0033 0.003 60,000
Dec 06 2019 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 5,000
Dec 05 2019 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Dec 04 2019 0.0036 0.0001 2.86% 0.0036 0.0036 0.0036 5,000
Dec 03 2019 0.0035 0.00 0.0% 0.0035 0.0035 0.0035 0
Dec 02 2019 0.0035 0.0008 29.63% 0.0035 0.0035 0.0035 10,000
Nov 29 2019 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 0
Nov 27 2019 0.0027 0.0002 8.0% 0.00287 0.00287 0.0027 6,000
Nov 26 2019 0.0025 0.0001 4.17% 0.0035 0.0035 0.0025 51,000
Nov 25 2019 0.0024 -0.0021 -46.67% 0.0046 0.0046 0.0024 557,700
Nov 22 2019 0.0045 -0.0001 -2.17% 0.0045 0.0045 0.0045 26,450
Nov 21 2019 0.0046 0.00 0.0% 0.0046 0.0046 0.0046 0
Nov 20 2019 0.0046 0.00 0.0% 0.0046 0.0046 0.0046 0
Nov 19 2019 0.0046 -0.00065 -12.38% 0.0048 0.0048 0.0046 31,000
Nov 18 2019 0.00525 -0.00365 -41.01% 0.0035 0.00525 0.0035 6,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.