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 (%)
Jun 30, 2017 0.3700 0.3750 0.3500 0.3700 358,851 +0.01(+2.78%)
Jun 29, 2017 0.3600 0.3700 0.3450 0.3600 705,806 +0.00(+0.00%)
Jun 28, 2017 0.3450 0.3600 0.3400 0.3600 242,096 +0.01(+1.41%)
Jun 27, 2017 0.3400 0.3550 0.3200 0.3550 934,846 +0.00(+0.00%)
Jun 26, 2017 0.3650 0.3650 0.3400 0.3550 293,373 -0.01(-2.74%)
Jun 23, 2017 0.3650 0.3650 0.3400 0.3650 519,244 +0.00(+0.00%)
Jun 22, 2017 0.3600 0.3750 0.3450 0.3650 460,564 +0.01(+1.39%)
Jun 21, 2017 0.3750 0.3800 0.3450 0.3600 907,675 -0.01(-2.70%)
Jun 20, 2017 0.3600 0.3700 0.3450 0.3700 1,048,947 +0.02(+5.71%)
Jun 19, 2017 0.3050 0.3500 0.3050 0.3500 1,255,894 +0.03(+11.11%)
Jun 16, 2017 0.2850 0.3150 0.2800 0.3150 520,368 +0.03(+12.50%)
Jun 15, 2017 0.2750 0.2800 0.2600 0.2800 321,000 +0.01(+1.82%)
Jun 14, 2017 0.2750 0.2800 0.2650 0.2750 276,106 -0.01(-1.79%)
Jun 13, 2017 0.2900 0.2950 0.2650 0.2800 386,132 -0.01(-5.08%)
Jun 12, 2017 0.2750 0.2950 0.2700 0.2950 710,372 +0.01(+5.36%)
Jun 09, 2017 0.2650 0.2800 0.2350 0.2800 888,779 +0.02(+5.66%)
Jun 08, 2017 0.2800 0.2850 0.2650 0.2650 1,128,669 -0.01(-1.85%)
Jun 07, 2017 0.2400 0.2700 0.2400 0.2700 1,568,303 +0.04(+14.89%)
Jun 06, 2017 0.2200 0.2450 0.2200 0.2350 1,066,663 +0.02(+9.30%)
Jun 05, 2017 0.1750 0.2250 0.1700 0.2150 1,480,731 +0.02(+13.16%)
Jun 02, 2017 0.1900 0.1900 0.1850 0.1900 239,140 +0.00(+0.00%)
Jun 01, 2017 0.1750 0.2000 0.1750 0.1900 639,996 +0.03(+18.75%)
May 31, 2017 0.1700 0.1750 0.1600 0.1600 119,856 -0.01(-3.03%)
May 30, 2017 0.1700 0.1700 0.1650 0.1650 115,181 -0.01(-5.71%)
May 29, 2017 0.1650 0.1750 0.1600 0.1750 83,425 +0.00(+2.94%)
May 26, 2017 0.1600 0.1750 0.1550 0.1700 170,900 +0.01(+6.25%)
May 25, 2017 0.1600 0.1700 0.1550 0.1600 209,702 +0.00(+0.00%)
May 24, 2017 0.1700 0.1700 0.1600 0.1600 223,300 -0.01(-3.03%)
May 23, 2017 0.1750 0.1800 0.1650 0.1650 104,908 -0.01(-5.71%)
May 19, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 18, 2017 0.1850 0.1850 0.1600 0.1650 237,000 -0.01(-2.94%)
May 17, 2017 0.1900 0.1900 0.1700 0.1700 372,055 -0.01(-5.56%)
May 16, 2017 0.1800 0.1900 0.1700 0.1800 243,248 -0.01(-5.26%)
May 15, 2017 0.2000 0.2100 0.1700 0.1900 1,135,743 +0.00(+0.00%)
May 12, 2017 0.1800 0.1900 0.1750 0.1900 324,987 +0.02(+8.57%)
May 11, 2017 0.1850 0.1900 0.1750 0.1750 410,027 -0.01(-2.78%)
May 10, 2017 0.1750 0.1850 0.1700 0.1800 757,000 +0.00(+0.00%)
May 09, 2017 0.1900 0.1950 0.1650 0.1800 1,064,142 -0.02(-10.00%)
May 08, 2017 0.1850 0.2150 0.1850 0.2000 1,312,679 +0.01(+5.26%)
May 05, 2017 0.1700 0.1900 0.1650 0.1900 1,165,800 +0.02(+15.15%)
May 04, 2017 0.1650 0.1800 0.1600 0.1650 1,142,775 -0.01(-2.94%)
May 03, 2017 0.1550 0.1700 0.1400 0.1700 1,427,358 +0.02(+13.33%)
May 02, 2017 0.1400 0.1650 0.1400 0.1500 1,361,489 +0.01(+7.14%)
May 01, 2017 0.1150 0.1450 0.1150 0.1400 2,195,935 +0.03(+27.27%)
Apr 28, 2017 0.1100 0.1200 0.0950 0.1100 1,366,475 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.1150 0.0900 0.1100 1,743,600 +0.02(+29.41%)
Apr 26, 2017 0.0800 0.0900 0.0700 0.0850 654,000 +0.01(+6.25%)
Apr 25, 2017 0.0750 0.0800 0.0750 0.0800 130,000 +0.01(+6.67%)
Apr 24, 2017 0.0850 0.0900 0.0750 0.0750 242,000 -0.01(-11.76%)
Apr 21, 2017 0.0850 0.0850 0.0800 0.0850 93,500 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0850 0.0850 49,075 -0.00(-5.56%)
Apr 19, 2017 0.0750 0.0950 0.0750 0.0900 522,245 +0.01(+20.00%)
Apr 18, 2017 0.0800 0.0800 0.0750 0.0750 113,100 -0.01(-6.25%)
Apr 17, 2017 0.0800 0.0800 0.0800 0.0800 284,000 -0.01(-5.88%)
Apr 13, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Apr 12, 2017 0.0750 0.0800 0.0750 0.0750 314,270 -0.01(-11.76%)
Apr 11, 2017 0.0800 0.0850 0.0700 0.0850 111,000 +0.01(+13.33%)
Apr 10, 2017 0.0750 0.0750 0.0750 0.0750 85,000 -0.01(-6.25%)
Apr 07, 2017 0.0700 0.0800 0.0700 0.0800 378,000 +0.02(+33.33%)
Apr 06, 2017 0.0700 0.0800 0.0600 0.0600 445,000 -0.01(-14.29%)
Apr 05, 2017 0.0700 0.0800 0.0650 0.0700 456,000 +0.00(+0.00%)
Apr 04, 2017 0.0750 0.0750 0.0700 0.0700 140,250 -0.00(-6.67%)
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.