Farmhouse Inc (CE) (FMHS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021 | -42.9447852761 | 0.0489 | 0.0498 | 0.0161 | 99594 | 0.02632133 | CS |
| 4 | -0.0221 | -44.2 | 0.05 | 0.075 | 0.0161 | 104224 | 0.04124165 | CS |
| 12 | -0.1328 | -82.6384567517 | 0.1607 | 0.2173 | 0.0161 | 67942 | 0.04916704 | CS |
| 26 | -0.0951 | -77.3170731707 | 0.123 | 0.55 | 0.0161 | 38537 | 0.06620294 | CS |
| 52 | -0.0721 | -72.1 | 0.1 | 0.55 | 0.0161 | 22747 | 0.09983019 | CS |
| 156 | -0.7221 | -96.28 | 0.75 | 1.51 | 0.0161 | 16918 | 0.16129312 | CS |
| 260 | -1.1921 | -97.7131147541 | 1.22 | 5.75 | 0.0161 | 11403 | 0.17301229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152520 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737066120 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1736979720 | 0.0279 | 0.0032 | 12.96 | 0.0279 | 0.0279 | 0.0279 | 10000 |
| 1736893380 | 0.0247 | -0.00729 | -22.79 | 0.03 | 0.03 | 0.0161 | 231377 |
| 1736806800 | 0.03199 | 0.01129 | 54.54 | 0.04 | 0.04 | 0.0201 | 110000 |
| 1736547720 | 0.0207 | -0.0193 | -48.25 | 0.0489 | 0.0497999 | 0.0207 | 47000 |
| 1736375340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736288940 | 0.04 | 0.001 | 2.56 | 0.0399 | 0.04 | 0.0399 | 10000 |
| 1736202360 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0173 | 84805 |
| 1735943100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735856700 | 0.04 | 0.0094 | 30.72 | 0.02865 | 0.04 | 0.02865 | 37000 |
| 1735683960 | 0.0306 | -0.0094 | -23.50 | 0.0302 | 0.034 | 0.03 | 168525 |
| 1735597740 | 0.04 | -0.0297 | -42.61 | 0.04 | 0.04 | 0.04 | 9000 |
| 1735338000 | 0.0697 | 0.0347 | 99.14 | 0.0699 | 0.0699 | 0.03 | 135001 |
| 1735252020 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1735078200 | 0.05 | 0.005 | 11.11 | 0.06 | 0.07 | 0.05 | 448000 |
| 1734992400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734733200 | 0.045 | -0.0337 | -42.82 | 0.05 | 0.075 | 0.039 | 63200 |
| 1734646800 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734560400 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734474000 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734387600 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734128400 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1734042000 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1733955600 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1733869200 | 0.0787 | -0.0514 | -39.51 | 0.076 | 0.0859999 | 0.075 | 67200 |
| 1733782800 | 0.1301 | -0.0057 | -4.20 | 0.1301 | 0.1301 | 0.1301 | 100 |
| 1733523780 | 0.1358 | 0 | 0.00 | 0.1358 | 0.1358 | 0.1358 | 0 |
| 1733437380 | 0.1358 | 0 | 0.00 | 0.1358 | 0.1358 | 0.1358 | 0 |
| 1733350980 | 0.1358 | 0.0001001 | 0.07 | 0.1358 | 0.1358 | 0.1358 | 2499 |
| 1733264700 | 0.1356999 | -0.0816 | -37.55 | 0.1356999 | 0.1356999 | 0.1356999 | 10000 |
| 1733178180 | 0.2173 | 0 | 0.00 | 0.2173 | 0.2173 | 0.2173 | 2000 |
| 1732919340 | 0.2173 | 0 | 0.00 | 0.2173 | 0.2173 | 0.2173 | 0 |
| 1732746540 | 0.2173 | 0 | 0.00 | 0.2173 | 0.2173 | 0.2173 | 0 |
| 1732660140 | 0.2173 | 0.0672 | 44.77 | 0.2173 | 0.2173 | 0.2173 | 25000 |
| 1732573740 | 0.1501 | 0 | 0.00 | 0.1501 | 0.1501 | 0.1501 | 0 |
| 1732314540 | 0.1501 | 0 | 0.00 | 0.1501 | 0.1501 | 0.1501 | 0 |
| 1732228140 | 0.1501 | 0 | 0.00 | 0.1501 | 0.1501 | 0.1501 | 0 |
| 1732141740 | 0.1501 | 0.0101 | 7.21 | 0.1501 | 0.1501 | 0.1501 | 7000 |
| 1732054800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731968400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731709200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731622800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731536400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731450000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731363600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1731104400 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 15000 |
| 1731018540 | 0.145 | 0.005 | 3.57 | 0.1607 | 0.1607 | 0.145 | 11009 |
| 1730928000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730841600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730755200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730496000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730409600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730323200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730236800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1730150400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729891200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729804800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729718400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729632000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729545600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729286400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
