Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fandifi Technology Corp (CSE: FDM )

0.0050 UNCHANGED
Last Price Updated: 1:07 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.0750 0.0800 0.0700 0.0700 321,400 -0.01(-12.50%)
Mar 30, 2017 0.0700 0.0800 0.0700 0.0800 236,000 +0.02(+33.33%)
Mar 29, 2017 0.0500 0.0600 0.0500 0.0600 165,000 +0.01(+20.00%)
Mar 28, 2017 0.0550 0.0550 0.0500 0.0500 350,000 -0.01(-16.67%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 90,500 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0.0500 19,000 -0.01(-16.67%)
Mar 17, 2017 0.0550 0.0600 0.0450 0.0600 171,521 +0.00(+9.09%)
Mar 16, 2017 0.0550 0.0550 0.0500 0.0550 150,000 -0.00(-8.33%)
Mar 15, 2017 0.0600 0.0600 0.0500 0.0600 354,630 +0.00(+0.00%)
Mar 14, 2017 0.0650 0.0650 0.0600 0.0600 125,000 -0.01(-14.29%)
Mar 13, 2017 0.0700 0.0700 0.0700 0.0700 110,500 +0.00(+0.00%)
Mar 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 03, 2017 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Mar 02, 2017 0.0600 0.0600 0.0600 0.0600 12,250 +0.00(+0.00%)
Mar 01, 2017 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-14.29%)
Feb 28, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 27, 2017 0.0700 0.0700 0.0600 0.0700 95,000 +0.01(+7.69%)
Feb 24, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 23, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Feb 22, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Feb 21, 2017 0.0650 0.0800 0.0650 0.0700 523,000 +0.01(+7.69%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 16, 2017 0.0700 0.0700 0.0700 0.0700 56,000 +0.01(+7.69%)
Feb 15, 2017 0.0700 0.0700 0.0650 0.0650 150,000 -0.01(-7.14%)
Feb 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 09, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 08, 2017 0.0700 0.0700 0.0700 0.0700 313,000 -0.00(-6.67%)
Feb 07, 2017 0.0750 0.0800 0.0750 0.0750 71,000 +0.00(+0.00%)
Feb 06, 2017 0.0800 0.0800 0.0750 0.0750 71,500 -0.01(-6.25%)
Feb 03, 2017 0.0850 0.0850 0.0800 0.0800 14,375 -0.01(-5.88%)
Feb 02, 2017 0.0850 0.0850 0.0800 0.0850 156,000 +0.01(+6.25%)
Feb 01, 2017 0.0900 0.0900 0.0800 0.0800 704,000 -0.01(-11.11%)
Jan 31, 2017 0.0950 0.1000 0.0900 0.0900 200,000 -0.01(-5.26%)
Jan 30, 2017 0.1050 0.1050 0.0950 0.0950 149,000 -0.01(-9.52%)
Jan 27, 2017 0.1000 0.1050 0.0950 0.1050 573,750 +0.01(+10.53%)
Jan 26, 2017 0.0850 0.0950 0.0800 0.0950 385,000 +0.01(+11.76%)
Jan 25, 2017 0.0850 0.0950 0.0850 0.0850 190,500 -0.00(-5.56%)
Jan 24, 2017 0.0900 0.0900 0.0900 0.0900 150,000 +0.00(+5.88%)
Jan 23, 2017 0.0850 0.0950 0.0850 0.0850 362,687 -0.00(-5.56%)
Jan 20, 2017 0.0850 0.1050 0.0800 0.0900 1,640,673 +0.00(+5.88%)
Jan 19, 2017 0.0800 0.0900 0.0800 0.0850 336,000 +0.01(+6.25%)
Jan 18, 2017 0.0700 0.0900 0.0700 0.0800 636,250 +0.01(+14.29%)
Jan 17, 2017 0.0750 0.0750 0.0700 0.0700 256,000 +0.00(+0.00%)
Jan 16, 2017 0.0700 0.0750 0.0700 0.0700 166,000 -0.00(-6.67%)
Jan 13, 2017 0.0700 0.0800 0.0700 0.0750 603,000 -0.01(-6.25%)
Jan 12, 2017 0.0550 0.0800 0.0550 0.0800 426,000 +0.02(+33.33%)
Jan 11, 2017 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Jan 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0650 0.0600 0.0600 206,100 +0.00(+0.00%)
Jan 05, 2017 0.0600 0.0650 0.0550 0.0600 1,357,000 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0650 0.0600 0.0600 199,000 -0.01(-14.29%)
Jan 03, 2017 0.0750 0.0750 0.0600 0.0700 462,511 -0.01(-12.50%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0700 0.0850 0.0650 0.0800 1,941,831 +0.01(+14.29%)
Dec 28, 2016 0.0600 0.0750 0.0600 0.0700 1,029,962 +0.02(+27.27%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 22, 2016 0.0550 0.0550 0.0500 0.0500 436,000 -0.01(-16.67%)
Dec 21, 2016 0.0550 0.0600 0.0550 0.0600 166,000 +0.00(+9.09%)
Dec 20, 2016 0.0500 0.0600 0.0500 0.0550 292,500 +0.00(+10.00%)
Dec 19, 2016 0.0550 0.0550 0.0500 0.0500 300,000 -0.00(-9.09%)
Dec 16, 2016 0.0550 0.0600 0.0500 0.0550 72,000 -0.00(-8.33%)
Dec 15, 2016 0.0650 0.0700 0.0550 0.0600 452,500 +0.00(+0.00%)
Dec 14, 2016 0.0500 0.0600 0.0450 0.0600 779,399 +0.01(+33.33%)
Dec 13, 2016 0.0450 0.0450 0.0450 0.0450 1,744,000 +0.00(+0.00%)
Dec 12, 2016 0.0450 0.0450 0.0450 0.0450 300,625 +0.00(+12.50%)
Dec 09, 2016 0.0400 0.0400 0.0400 0.0400 1,900 -0.01(-20.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 05, 2016 0.0550 0.0550 0.0550 937 +0.01(+37.50%)
Dec 02, 2016 0.0450 0.0450 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 30, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0.0500 73,125 -0.00(-9.09%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0550 0.0400 0.0550 65,000 +0.01(+37.50%)
Nov 24, 2016 0.0400 0.0400 0.0400 0.0400 56,000 -0.01(-20.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Nov 22, 2016 0.0600 0.0600 0.0500 0.0550 542,116 +0.00(+0.00%)
Nov 18, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 17, 2016 0.0500 0.0600 0.0500 0.0600 285,270 +0.01(+20.00%)
Nov 16, 2016 0.0500 0.0500 0.0500 0.0500 220,000 -0.00(-9.09%)
Nov 15, 2016 0.0500 0.0600 0.0500 0.0550 377,000 +0.00(+0.00%)
Nov 14, 2016 0.0550 0.0600 0.0550 0.0550 1,291,116 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0550 0.0550 3,875 +0.00(+0.00%)
Nov 10, 2016 0.0650 0.0650 0.0550 0.0550 150,000 -0.01(-15.38%)
Nov 09, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Nov 08, 2016 0.0650 0.0650 0.0550 0.0550 250,000 -0.02(-21.43%)
Nov 04, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 03, 2016 0.0750 0.0750 0.0550 0.0550 190,308 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0600 0.0550 0.0550 89,188 -0.00(-8.33%)
Nov 01, 2016 0.0700 0.0750 0.0600 0.0600 21,762 -0.01(-14.29%)
Oct 31, 2016 0.0600 0.0700 0.0600 0.0700 67,807 +0.00(+0.00%)
Oct 28, 2016 0.0650 0.0700 0.0600 0.0700 154,533 -0.00(-6.67%)
Oct 27, 2016 0.0600 0.0750 0.0600 0.0750 95,000 +0.01(+25.00%)
Oct 26, 2016 0.0550 0.0600 0.0550 0.0600 65,000 +0.01(+20.00%)
Oct 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2016 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 18, 2016 0.0500 0.0500 0.0450 0.0500 37,000 +0.00(+0.00%)
Oct 17, 2016 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Oct 14, 2016 0.0500 0.0500 0.0500 0.0500 110,000 +0.01(+11.11%)
Oct 13, 2016 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Oct 12, 2016 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2016 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 26, 2016 0.0600 0.0600 0.0500 0.0550 623,062 -0.00(-8.33%)
Sep 23, 2016 0.0600 0.0600 0.0550 0.0600 269,000 -0.01(-7.69%)
Sep 22, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 21, 2016 0.0650 0.0650 0.0650 0.0650 91,000 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0650 0.0650 242,000 -0.01(-18.75%)
Sep 19, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Sep 16, 2016 0.0850 0.0850 0.0700 0.0750 74,000 -0.01(-11.76%)
Sep 15, 2016 0.0800 0.0850 0.0750 0.0850 127,000 +0.01(+6.25%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 312 -0.01(-5.88%)
Sep 09, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 08, 2016 0.0900 0.0900 0.0850 0.0850 20,500 +0.00(+0.00%)
Sep 07, 2016 0.0800 0.0850 0.0800 0.0850 42,187 +0.01(+6.25%)
Sep 06, 2016 0.0800 0.0800 0.0800 0.0800 270,000 -0.01(-5.88%)
Sep 02, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Aug 30, 2016 0.0900 0.1050 0.0850 0.0850 113,500 -0.02(-19.05%)
Aug 29, 2016 0.1050 0.1050 0.1050 0.1050 15,250 +0.00(+5.00%)
Aug 26, 2016 0.0900 0.1000 0.0850 0.1000 25,000 +0.00(+0.00%)
Aug 25, 2016 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+11.11%)
Aug 24, 2016 0.0900 0.0900 0.0900 0.0900 10,187 -0.01(-5.26%)
Aug 23, 2016 0.0950 0.0950 0.0950 0.0950 51,000 -0.01(-13.64%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Aug 18, 2016 0.0950 0.0950 0.0950 0.0950 61,000 +0.01(+5.56%)
Aug 17, 2016 0.0900 0.0900 0.0900 0.0900 52,000 -0.01(-5.26%)
Aug 16, 2016 0.0900 0.0950 0.0900 0.0950 105,500 +0.01(+5.56%)
Aug 15, 2016 0.0900 0.0900 0.0900 0.0900 121,500 +0.00(+0.00%)
Aug 12, 2016 0.1000 0.1000 0.0900 0.0900 28,000 -0.01(-5.26%)
Aug 11, 2016 0.1000 0.1000 0.0950 0.0950 60,000 -0.01(-13.64%)
Aug 10, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+10.00%)
Aug 09, 2016 0.1000 0.1000 0.0950 0.1000 161,000 +0.01(+5.26%)
Aug 08, 2016 0.0950 0.1000 0.0950 0.0950 259,000 +0.01(+5.56%)
Aug 05, 2016 0.0900 0.1000 0.0900 0.0900 65,000 -0.01(-5.26%)
Aug 04, 2016 0.0900 0.1000 0.0900 0.0950 102,500 +0.01(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.