FRMA

Firma (PK) Historical Data

FRMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.042 0.00 0.0% 0.042 0.042 0.042 0
Nov 25 2021 0.042 0.00 +0.00% 0.01 0.042 0.01 0
Nov 24 2021 0.042 -0.006 -12.5% 0.01 0.042 0.01 3,902
Nov 23 2021 0.048 0.00 0.0% 0.048 0.048 0.048 0
Nov 22 2021 0.048 0.018 60.0% 0.03 0.048 0.03 48,800
Nov 19 2021 0.03 -0.0105 -25.93% 0.04 0.0401 0.03 17,395
Nov 18 2021 0.0405 -0.0295 -42.14% 0.02 0.048 0.02 198,750
Nov 17 2021 0.07 0.00 +0.00% 0.01 0.07 0.01 0
Nov 17 2021 0.07 0.028 66.67% 0.01 0.07 0.01 7,000
Nov 16 2021 0.042 0.00 0.0% 0.042 0.042 0.042 0
Nov 15 2021 0.042 0.002 5.0% 0.042 0.042 0.042 3,919
Nov 12 2021 0.04 0.00 +0.00% 0.02 0.04 0.02 0
Nov 12 2021 0.04 0.01 33.33% 0.02 0.04 0.02 37,500
Nov 11 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0
Nov 10 2021 0.03 0.00 0.0% 0.001 0.03 0.001 5,283
Nov 09 2021 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Nov 09 2021 0.03 -0.0065 -17.81% 0.03 0.03 0.03 136
Nov 08 2021 0.0365 0.00 +0.00% 0.0365 0.0365 0.0365 0
Nov 08 2021 0.0365 0.00 0.0% 0.0365 0.0365 0.0365 0
Nov 05 2021 0.0365 0.00 0.0% 0.001 0.0365 0.001 2,714
Nov 04 2021 0.0365 0.00 0.0% 0.0365 0.0365 0.0365 0
Nov 03 2021 0.0365 0.00 0.0% 0.0365 0.0365 0.0365 0
Nov 02 2021 0.0365 -0.001 -2.67% 0.001 0.0365 0.001 9,221
Nov 01 2021 0.0375 0.00 +0.00% 0.0375 0.0375 0.0375 0
Nov 01 2021 0.0375 0.00 0.0% 0.0375 0.0375 0.0375 0
Oct 29 2021 0.0375 0.00 0.0% 0.0203 0.0375 0.0203 10,472
Oct 28 2021 0.0375 0.00 0.0% 0.0375 0.0375 0.0375 0
Oct 27 2021 0.0375 0.00 0.0% 0.0102 0.0375 0.0102 140,401
Oct 26 2021 0.0375 0.00 0.0% 0.0102 0.0375 0.0102 6,127
Oct 25 2021 0.0375 0.00 +0.00% 0.0375 0.0375 0.0375 0
Oct 25 2021 0.0375 0.00 0.0% 0.0375 0.0375 0.0375 0
Oct 22 2021 0.0375 -0.0005 -1.32% 0.0375 0.0375 0.0375 1,900
Oct 21 2021 0.038 0.00 +0.00% 0.038 0.038 0.028 0
Oct 21 2021 0.038 0.003 8.57% 0.038 0.038 0.028 54,614
Oct 20 2021 0.035 0.00 +0.00% 0.027 0.035 0.02 0
Oct 20 2021 0.035 0.008 29.63% 0.027 0.035 0.02 214,350
Oct 19 2021 0.027 0.0228 542.86% 0.045 0.045 0.027 30,202
Oct 18 2021 0.0042 -0.0408 -90.67% 0.0045 0.04 0.0042 4,605
Oct 15 2021 0.045 0.00 +0.00% 0.045 0.045 0.045 0
Oct 15 2021 0.045 -0.012 -21.05% 0.045 0.045 0.045 110
Oct 14 2021 0.057 0.0559 5,081.82% 0.05 0.11 0.004 92,420
Oct 13 2021 0.0011 0.00 +0.00% 0.0011 0.0011 0.0011 0
Oct 13 2021 0.0011 -0.0014 -56.0% 0.0011 0.0011 0.0011 4,002
Oct 12 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 11 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 08 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 07 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 06 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 05 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 04 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Oct 01 2021 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 0
Sep 30 2021 0.0025 -0.0195 -88.64% 0.0025 0.0025 0.0025 300
Sep 29 2021 0.022 0.00 0.0% 0.022 0.022 0.022 0
Sep 28 2021 0.022 0.00 0.0% 0.022 0.022 0.022 0
Sep 27 2021 0.022 -0.0145 -39.73% 0.0399 0.0399 0.022 33,557
Sep 24 2021 0.0365 0.0185 102.78% 0.032 0.0478 0.021 121,353
Sep 23 2021 0.018 0.00 +0.00% 0.032 0.032 0.018 0
Sep 23 2021 0.018 -0.002 -10.0% 0.032 0.032 0.018 12,350
Sep 22 2021 0.02 0.00 +0.00% 0.018 0.0329 0.018 0
Sep 22 2021 0.02 0.002 11.11% 0.018 0.0329 0.018 8,467
Sep 21 2021 0.018 0.00 +0.00% 0.02745 0.02745 0.018 0
Sep 21 2021 0.018 -0.012 -40.0% 0.02745 0.02745 0.018 24,649
Sep 20 2021 0.03 0.00 +0.00% 0.035 0.0499 0.03 0
Sep 20 2021 0.03 -0.0179 -37.37% 0.035 0.0499 0.03 171,310
Sep 17 2021 0.0479 0.00 +0.00% 0.0479 0.0479 0.0479 0
Sep 17 2021 0.0479 0.00 0.0% 0.0479 0.0479 0.0479 25,400
Sep 16 2021 0.0479 0.0179 59.67% 0.02 0.0479 0.02 134,150
Sep 15 2021 0.03 -0.01 -25.0% 0.021 0.0499 0.0021 484,014
Sep 14 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 13 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 10 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 09 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 08 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 07 2021 0.04 -0.016 -28.57% 0.0455 0.0455 0.04 71,869
Sep 06 2021 0.056 0.00 +0.00% 0.056 0.056 0.0495 0
Sep 03 2021 0.056 0.00 +0.00% 0.056 0.056 0.0495 0
Sep 03 2021 0.056 0.0035 6.67% 0.056 0.056 0.0495 142,400
Sep 02 2021 0.0525 0.00 +0.00% 0.0421 0.0525 0.04 0
Sep 02 2021 0.0525 0.0125 31.25% 0.0421 0.0525 0.04 826,780
Sep 01 2021 0.04 -0.001 -2.44% 0.04 0.0425 0.04 310,200
Aug 31 2021 0.041 0.00 +0.00% 0.055 0.055 0.0251 0
Aug 31 2021 0.041 -0.0172 -29.55% 0.055 0.055 0.0251 837,085


Your Recent History
USOTC
FRMA
Firma (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.