FRMO Corporation (PK) (FRMO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.59042553191 | 7.52 | 7.8 | 7.41 | 7903 | 7.52675784 | CS |
| 4 | 0.15 | 1.96335078534 | 7.64 | 7.8 | 7.41 | 6787 | 7.54192939 | CS |
| 12 | 0.5524 | 7.63236431966 | 7.2376 | 7.8 | 6.93 | 23959 | 7.35380821 | CS |
| 26 | 0.73 | 10.3399433428 | 7.06 | 8.98 | 6.28 | 19838 | 7.32505518 | CS |
| 52 | 0.44 | 5.98639455782 | 7.35 | 8.98 | 6.28 | 16062 | 7.20561758 | CS |
| 156 | -2.71 | -25.8095238095 | 10.5 | 14.5 | 6.28 | 8699 | 8.1356276 | CS |
| 260 | 0.59 | 8.19444444444 | 7.2 | 15.5 | 3.25 | 10018 | 8.88860135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 7.664 | 0.14 | 1.91 | 7.54 | 7.73 | 7.53 | 11514 |
| 1721942400 | 7.52 | 0.05 | 0.67 | 7.491 | 7.54 | 7.485 | 4618 |
| 1721856480 | 7.47 | 0.01 | 0.13 | 7.485 | 7.5 | 7.47 | 1200 |
| 1721770140 | 7.46 | 0 | 0.00 | 7.475 | 7.5 | 7.46 | 4447 |
| 1721683740 | 7.46 | -0.07 | -0.93 | 7.52 | 7.54 | 7.41 | 17736 |
| 1721424180 | 7.53 | 0.03 | 0.40 | 7.49 | 7.54 | 7.49 | 4655 |
| 1721337960 | 7.5 | -0.05 | -0.66 | 7.54 | 7.66 | 7.42 | 6404 |
| 1721251320 | 7.55 | -0.05 | -0.66 | 7.62 | 7.62 | 7.5 | 1647 |
| 1721164920 | 7.6 | -0.08 | -1.04 | 7.565 | 7.6 | 7.535 | 2627 |
| 1721078940 | 7.68 | 0.2 | 2.67 | 7.545 | 7.77 | 7.51 | 10912 |
| 1720819200 | 7.48 | 0.02 | 0.25 | 7.46 | 7.64 | 7.42 | 12257 |
| 1720733280 | 7.461 | -0.02 | -0.25 | 7.47 | 7.48 | 7.44 | 16312 |
| 1720646880 | 7.48 | 0.01 | 0.13 | 7.475 | 7.49 | 7.47 | 10300 |
| 1720560540 | 7.47 | -0.02 | -0.20 | 7.47 | 7.47 | 7.46 | 3353 |
| 1720473600 | 7.485 | -0.16 | -2.09 | 7.62 | 7.62 | 7.47 | 1001 |
| 1720214640 | 7.645 | -0.02 | -0.32 | 7.645 | 7.68 | 7.51 | 12024 |
| 1720041000 | 7.6692 | 0.03 | 0.38 | 7.68 | 7.68 | 7.6692 | 1382 |
| 1719955740 | 7.64 | -0.04 | -0.52 | 7.635 | 7.67 | 7.62 | 1411 |
| 1719868980 | 7.68 | 0.04 | 0.52 | 7.64 | 7.68 | 7.56 | 5162 |
| 1719610020 | 7.64 | 0.09 | 1.19 | 7.55 | 7.64 | 7.55 | 4942 |
| 1719523200 | 7.55 | 0.13 | 1.75 | 7.422 | 7.55 | 7.41 | 123032 |
| 1719437040 | 7.42 | -0.03 | -0.40 | 7.4 | 7.5 | 7.4 | 466465 |
| 1719350880 | 7.45 | 0.07 | 0.95 | 7.38 | 7.45 | 7.38 | 13051 |
| 1719264540 | 7.38 | -0.03 | -0.40 | 7.38 | 7.41 | 7.38 | 2474 |
| 1719005220 | 7.41 | 0.02 | 0.27 | 7.3902 | 7.45 | 7.38 | 3643 |
| 1718918640 | 7.39 | 0.04 | 0.54 | 7.35 | 7.405 | 7.35 | 12375 |
| 1718746140 | 7.35 | 0.05 | 0.68 | 7.25 | 7.35 | 7.25 | 1126 |
| 1718659680 | 7.3 | -0.04 | -0.54 | 7.3 | 7.3 | 7.22 | 15257 |
| 1718400300 | 7.34 | 0.05 | 0.69 | 7.255 | 7.34 | 7.25 | 5582 |
| 1718314140 | 7.29 | -0.12 | -1.57 | 7.31 | 7.32 | 7.22 | 4824 |
| 1718227380 | 7.406 | 0.09 | 1.17 | 7.37 | 7.41 | 7.17 | 7055 |
| 1718141340 | 7.32 | 0.18 | 2.52 | 7.15 | 7.335 | 7.15 | 20229 |
| 1718054880 | 7.14 | 0.14 | 1.93 | 7 | 7.14 | 6.99 | 15798 |
| 1717795800 | 7.005 | -0.06 | -0.78 | 7.03 | 7.03 | 6.99 | 2264 |
| 1717709400 | 7.06 | 0.06 | 0.86 | 7.003 | 7.06 | 6.9924 | 53956 |
| 1717622460 | 7 | 0.05 | 0.72 | 7.01 | 7.05 | 7 | 120275 |
| 1717536360 | 6.95 | -0.04 | -0.60 | 6.98 | 7.01 | 6.93 | 18536 |
| 1717450140 | 6.992 | -0.05 | -0.68 | 7.1 | 7.1 | 6.99 | 10143 |
| 1717190940 | 7.04 | -0.21 | -2.90 | 7.13 | 7.13 | 7.02 | 27731 |
| 1717104540 | 7.25 | 0.06 | 0.83 | 7.1725 | 7.25 | 7.17 | 6040 |
| 1717018020 | 7.19 | -0.15 | -2.04 | 7.34 | 7.34 | 7.165 | 7532 |
| 1716931740 | 7.34 | 0 | 0.00 | 7.33 | 7.35 | 7.27 | 14436 |
| 1716585840 | 7.34 | -0.07 | -0.94 | 7.4 | 7.4 | 7.15 | 30785 |
| 1716499740 | 7.41 | 0.02 | 0.27 | 7.34 | 7.5 | 7.27 | 13163 |
| 1716412800 | 7.39 | -0.09 | -1.20 | 7.34 | 7.45 | 7.28 | 7002 |
| 1716326940 | 7.48 | 0.14 | 1.91 | 7.44 | 7.48 | 7.31 | 10088 |
| 1716240180 | 7.34 | -0.06 | -0.81 | 7.4 | 7.48 | 7.34 | 13514 |
| 1715981340 | 7.4 | 0.01 | 0.14 | 7.3492 | 7.4 | 7.3492 | 37247 |
| 1715894940 | 7.39 | -0.03 | -0.40 | 7.39 | 7.48 | 7.3456 | 7445 |
| 1715808000 | 7.42 | 0.16 | 2.23 | 7.39 | 7.6 | 7.21 | 17968 |
| 1715722140 | 7.2584 | -0 | -0.02 | 7.325 | 7.375 | 7.22 | 10139 |
| 1715635200 | 7.26 | -0.14 | -1.89 | 7.38 | 7.4 | 7.18 | 30835 |
| 1715376000 | 7.4 | 0 | 0.00 | 7.4 | 7.68 | 7.3728 | 21249 |
| 1715289720 | 7.4 | 0 | 0.00 | 7.33 | 7.4 | 7.27 | 22967 |
| 1715203200 | 7.4 | -0.02 | -0.27 | 7.42 | 7.42 | 7.27 | 25136 |
| 1715117340 | 7.42 | 0.15 | 2.06 | 7.35 | 7.5 | 7.265 | 12635 |
| 1715030940 | 7.27 | 0.03 | 0.41 | 7.2376 | 7.27 | 7.12 | 19781 |
| 1714771740 | 7.24 | 0.14 | 1.97 | 7.15 | 7.34 | 7.1 | 23843 |
| 1714685340 | 7.1 | -0.11 | -1.53 | 7.185 | 7.33 | 7.07 | 26092 |
| 1714598400 | 7.21 | -0.08 | -1.12 | 7.22 | 7.223 | 7.13 | 10340 |
| 1714512600 | 7.2916 | 0.02 | 0.30 | 7.28 | 7.38 | 7.19 | 4901 |
| 1714425720 | 7.27 | 0.07 | 0.97 | 7.22 | 7.325 | 7.11 | 24801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
