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 (%)
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%)
Apr 03, 2017 0.0800 0.0800 0.0750 0.0750 122,018 +0.00(+7.14%)
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%)
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.