Friendable (PK) Historical Data - FDBL

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Friendable Inc (PK) FDBL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0475 73.08% 0.1125 0.065 0.1655 0.1655 0.065 15:55:37
more quote information »

FDBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0510.16750.050.077788836,5420.0615120.59%
1 Month0.200.200.0470.080181628,144-0.0875-43.75%
3 Months0.190.290.0470.136937121,855-0.0775-40.79%
6 Months0.510.98990.0470.182228614,167-0.3975-77.94%
1 Year0.00010.98990.0000010.0023766759,4980.1124112,400.0%
3 Years0.00120.98990.0000010.000307518,946,7820.11139,275.0%
5 Years0.02110.98990.0000010.002041214,293,0240.0914433.18%

FDBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.1125 0.0475 73.08% 0.1655 0.1655 0.065 8,583
Mar 30 2020 0.065 -0.015 -18.75% 0.065 0.065 0.065 815
Mar 27 2020 0.08 0.00 0.0% 0.0759 0.08 0.05 153,067
Mar 26 2020 0.08 0.02 33.33% 0.051 0.08 0.05 11,504
Mar 25 2020 0.06 0.0049 8.89% 0.06 0.06 0.06 8,083
Mar 24 2020 0.0551 0.0048 9.54% 0.051 0.1675 0.051 9,242
Mar 23 2020 0.0503 0.00 0.0% 0.0503 0.0503 0.0503 20,008
Mar 20 2020 0.0503 -0.02858 -36.23% 0.0503 0.0503 0.0503 1,503
Mar 19 2020 0.078878 0.02878 57.44% 0.178 0.178 0.078878 1,583
Mar 18 2020 0.0501 -0.0599 -54.45% 0.047 0.0701 0.047 65,818
Mar 17 2020 0.11 0.0559 103.33% 0.0555 0.17 0.0541 18,828
Mar 16 2020 0.0541 -0.1258 -69.93% 0.06 0.178 0.0541 9,421
Mar 13 2020 0.1799 0.1229 215.61% 0.149 0.1799 0.057 6,592
Mar 12 2020 0.057 -0.006 -9.52% 0.057 0.057 0.057 3,005
Mar 11 2020 0.063 0.00 0.0% 0.12 0.12 0.063 143,181
Mar 10 2020 0.063 -0.037 -37.0% 0.12 0.12 0.063 14,653
Mar 09 2020 0.10 -0.042 -29.58% 0.10 0.10 0.061 21,834
Mar 06 2020 0.142 -0.02645 -15.7% 0.142 0.142 0.142 9,989
Mar 05 2020 0.16845 -0.03155 -15.78% 0.1421 0.1949 0.1421 14,143
Mar 04 2020 0.20 0.00 0.0% 0.20 0.20 0.20 0
Mar 03 2020 0.20 0.00 0.0% 0.20 0.20 0.15 21,464
Mar 02 2020 0.20 0.058 40.85% 0.19 0.22 0.142 7,037
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.