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

Facedrive Inc (OP: FDVRF )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Oct 10, 2022 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 (%)
Jan 31, 2022 0.5660 0.5874 0.5283 0.5840 104,176 +0.02(+2.89%)
Jan 28, 2022 0.5689 0.5692 0.5363 0.5676 120,697 -0.00(-0.42%)
Jan 27, 2022 0.6000 0.6000 0.5600 0.5700 58,587 -0.01(-2.55%)
Jan 26, 2022 0.6134 0.6273 0.5845 0.5849 42,431 -0.04(-5.66%)
Jan 25, 2022 0.6400 0.6538 0.5883 0.6200 44,277 -0.01(-1.15%)
Jan 24, 2022 0.6670 0.6699 0.5800 0.6272 97,727 -0.04(-6.07%)
Jan 21, 2022 0.6675 0.6750 0.6450 0.6677 86,559 -0.02(-2.98%)
Jan 20, 2022 0.7099 0.7369 0.6760 0.6882 37,231 +0.02(+3.18%)
Jan 19, 2022 0.6747 0.6891 0.6630 0.6670 34,531 +0.02(+2.62%)
Jan 18, 2022 0.7476 0.7610 0.6442 0.6500 102,767 -0.09(-12.41%)
Jan 14, 2022 0.7421 0 +0.05(+7.32%)
Jan 13, 2022 0.6048 0.8800 0.6000 0.6915 698,741 +0.09(+15.91%)
Jan 12, 2022 0.5658 0.6000 0.5576 0.5966 186,173 +0.05(+9.87%)
Jan 11, 2022 0.6141 0.6141 0.5300 0.5430 497,364 -0.07(-10.98%)
Jan 10, 2022 0.6170 0.6720 0.6015 0.6100 73,834 -0.06(-8.78%)
Jan 07, 2022 0.6850 0.6904 0.6580 0.6687 53,359 -0.01(-1.40%)
Jan 06, 2022 0.6340 0.7130 0.6340 0.6782 78,500 -0.01(-0.92%)
Jan 05, 2022 0.7000 0.7176 0.6750 0.6845 78,521 -0.02(-2.88%)
Jan 04, 2022 0.7570 0.7570 0.7000 0.7048 125,642 -0.05(-6.53%)
Jan 03, 2022 0.7320 0.7885 0.7100 0.7540 41,564 +0.03(+4.52%)
Dec 31, 2021 0.7100 0.7449 0.7100 0.7214 110,354 -0.01(-1.52%)
Dec 30, 2021 0.7100 0.7560 0.7100 0.7325 150,674 +0.01(+1.74%)
Dec 29, 2021 0.7760 0.7760 0.7200 0.7200 147,761 -0.03(-4.00%)
Dec 28, 2021 0.7400 0.7500 0.7000 0.7500 174,654 +0.00(+0.00%)
Dec 27, 2021 0.7590 0.7700 0.7140 0.7500 87,168 -0.02(-2.60%)
Dec 23, 2021 0.7500 0.7860 0.7500 0.7700 38,659 -0.00(-0.52%)
Dec 22, 2021 0.7885 0.8000 0.7555 0.7740 79,660 -0.02(-2.32%)
Dec 21, 2021 0.7740 0.7924 0.7609 0.7924 111,579 +0.03(+4.17%)
Dec 20, 2021 0.7345 0.7690 0.7120 0.7607 96,997 +0.02(+2.94%)
Dec 17, 2021 0.7500 0.7614 0.7179 0.7390 267,632 -0.02(-2.76%)
Dec 16, 2021 0.7700 0.7900 0.7500 0.7600 168,626 -0.03(-3.23%)
Dec 15, 2021 0.8115 0.8274 0.7691 0.7854 259,420 -0.03(-4.22%)
Dec 14, 2021 0.8480 0.8480 0.8000 0.8200 110,051 +0.01(+0.61%)
Dec 13, 2021 0.8070 0.8890 0.8070 0.8150 76,031 -0.03(-2.98%)
Dec 10, 2021 0.8400 0.8500 0.8206 0.8400 54,517 -0.01(-1.55%)
Dec 09, 2021 0.8500 0.8963 0.8461 0.8532 26,715 -0.02(-2.50%)
Dec 08, 2021 0.9249 0.9249 0.8656 0.8751 41,551 -0.01(-0.84%)
Dec 07, 2021 0.8652 0.9148 0.8411 0.8825 108,595 +0.06(+7.10%)
Dec 06, 2021 0.7773 0.8263 0.7773 0.8240 94,060 +0.02(+2.90%)
Dec 03, 2021 0.8099 0.8396 0.7950 0.8008 155,046 -0.04(-4.87%)
Dec 02, 2021 0.8555 0.8900 0.8000 0.8418 140,295 +0.01(+0.86%)
Dec 01, 2021 0.8668 0.8908 0.8160 0.8346 144,093 -0.03(-3.57%)
Nov 30, 2021 0.8360 1.000 0.8360 0.8655 113,206 -0.03(-3.83%)
Nov 29, 2021 0.9153 0.9167 0.8500 0.9000 95,762 +0.02(+2.27%)
Nov 26, 2021 0.8978 0.9052 0.8522 0.8800 115,575 -0.04(-4.00%)
Nov 24, 2021 0.8849 0.9167 0.8467 0.9167 94,645 +0.05(+5.37%)
Nov 23, 2021 0.8390 0.9570 0.8246 0.8700 167,111 -0.02(-2.77%)
Nov 22, 2021 0.8650 0.9700 0.8650 0.8948 160,624 -0.03(-2.86%)
Nov 19, 2021 0.9800 0.9990 0.9211 0.9211 141,416 -0.06(-6.01%)
Nov 18, 2021 0.9600 0.9800 0.9788 0.9800 114,989 -0.05(-4.85%)
Nov 17, 2021 1.091 1.100 1.030 1.030 91,062 -0.04(-3.73%)
Nov 16, 2021 1.080 1.120 1.050 1.070 140,673 -0.01(-0.94%)
Nov 15, 2021 1.090 1.200 1.070 1.080 123,236 -0.02(-1.82%)
Nov 12, 2021 1.200 1.200 1.080 1.100 147,638 -0.07(-5.88%)
Nov 11, 2021 1.045 1.190 1.020 1.169 239,482 +0.15(+14.58%)
Nov 10, 2021 1.000 1.020 202,550 -0.07(-6.42%)
Nov 09, 2021 1.100 1.160 1.080 1.090 147,644 -0.04(-3.50%)
Nov 08, 2021 1.080 1.190 1.060 1.129 209,624 -0.03(-2.57%)
Nov 05, 2021 1.200 1.300 1.120 1.159 412,902 -0.04(-3.39%)
Nov 04, 2021 1.110 1.300 1.000 1.200 474,659 +0.13(+12.16%)
Nov 03, 2021 1.160 1.160 1.000 1.070 363,190 -0.06(-5.32%)
Nov 02, 2021 1.295 1.770 1.030 1.130 1,451,660 -0.16(-12.11%)
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.