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

Facedrive Inc (OP: FDVRF )

0.4050 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 (%)
Oct 10, 2022 0.4050 0 -0.00(-1.22%)
Oct 07, 2022 0.4000 0.4109 0.4000 0.4100 4,028 -0.01(-2.29%)
Oct 06, 2022 0.3900 0.4304 0.3900 0.4196 9,686 -0.02(-4.42%)
Oct 05, 2022 0.4480 0.4480 0.4148 0.4390 20,632 -0.02(-3.79%)
Oct 04, 2022 0.4312 0.4651 0.4276 0.4563 7,054 +0.01(+1.97%)
Oct 03, 2022 0.4300 0.4505 0.4046 0.4475 45,939 +0.02(+4.68%)
Sep 30, 2022 0.4275 0.4275 0.4275 0.4275 680 -0.01(-1.95%)
Sep 29, 2022 0.4040 0.4365 0.4040 0.4360 8,075 -0.00(-0.21%)
Sep 28, 2022 0.4200 0.4648 0.4196 0.4369 93,565 -0.01(-1.55%)
Sep 27, 2022 0.4703 0.4751 0.4308 0.4438 31,745 -0.00(-0.94%)
Sep 26, 2022 0.4815 0.4860 0.4306 0.4480 38,187 -0.04(-8.01%)
Sep 23, 2022 0.5000 0.5139 0.4750 0.4870 107,346 -0.03(-5.25%)
Sep 22, 2022 0.5700 0.5850 0.5140 0.5140 48,112 -0.06(-11.06%)
Sep 21, 2022 0.5800 0.5947 0.5400 0.5779 20,301 +0.03(+4.69%)
Sep 20, 2022 0.5570 0.6070 0.5500 0.5520 24,516 -0.05(-8.00%)
Sep 19, 2022 0.6000 0.6205 0.6000 0.6000 11,405 -0.02(-3.23%)
Sep 16, 2022 0.6500 0.6521 0.6000 0.6200 30,547 -0.04(-5.62%)
Sep 15, 2022 0.6210 0.7032 0.6210 0.6569 11,751 -0.02(-2.71%)
Sep 14, 2022 0.6683 0.6876 0.6600 0.6752 17,241 +0.02(+2.46%)
Sep 13, 2022 0.7120 0.7120 0.6503 0.6590 34,562 -0.01(-2.01%)
Sep 12, 2022 0.7290 0.7377 0.6725 0.6725 25,400 -0.03(-4.08%)
Sep 09, 2022 0.6800 0.7200 0.6700 0.7011 56,596 +0.02(+3.10%)
Sep 08, 2022 0.6880 0.7089 0.6800 0.6800 15,706 -0.05(-6.85%)
Sep 07, 2022 0.7610 0.7610 0.6778 0.7300 51,925 +0.01(+1.80%)
Sep 06, 2022 0.7500 0.7500 0.6741 0.7171 31,690 -0.00(-0.60%)
Sep 02, 2022 0.6751 0.7529 0.6751 0.7214 41,772 +0.04(+5.85%)
Sep 01, 2022 0.7000 0.7111 0.6403 0.6815 75,111 -0.04(-5.35%)
Aug 31, 2022 0.7500 0.7724 0.7000 0.7200 13,144 -0.03(-4.00%)
Aug 30, 2022 0.7800 0.8369 0.7350 0.7500 175,870 +0.06(+9.01%)
Aug 29, 2022 0.6680 0.6880 0.6400 0.6880 17,323 +0.00(+0.23%)
Aug 26, 2022 0.6820 0.7020 0.6740 0.6864 74,657 -0.01(-2.12%)
Aug 25, 2022 0.7153 0.7160 0.6894 0.7013 47,140 -0.01(-1.23%)
Aug 24, 2022 0.6520 0.7880 0.6061 0.7100 79,895 +0.08(+12.88%)
Aug 23, 2022 0.6728 0.6909 0.6216 0.6290 50,665 -0.04(-6.12%)
Aug 22, 2022 0.7446 0.7655 0.6500 0.6700 86,209 -0.08(-10.88%)
Aug 19, 2022 0.8300 0.8300 0.7100 0.7518 95,255 -0.09(-10.22%)
Aug 18, 2022 0.8500 0.8650 0.7381 0.8374 55,389 +0.02(+1.85%)
Aug 17, 2022 0.9730 0.9800 0.8120 0.8222 151,956 -0.12(-12.50%)
Aug 16, 2022 0.7800 0.9397 0.7375 0.9397 304,820 +0.19(+25.29%)
Aug 15, 2022 0.5575 0.7570 0.5575 0.7500 160,190 +0.18(+32.44%)
Aug 12, 2022 0.5758 0.5800 0.5410 0.5663 12,054 -0.00(-0.54%)
Aug 11, 2022 0.5288 0.5694 0.5288 0.5694 94,702 +0.04(+7.43%)
Aug 10, 2022 0.4500 0.5500 0.4500 0.5300 108,815 +0.08(+17.78%)
Aug 09, 2022 0.4450 0.4500 0.4435 0.4500 11,420 +0.01(+1.12%)
Aug 08, 2022 0.4509 0.4646 0.4257 0.4450 13,830 +0.00(+0.16%)
Aug 05, 2022 0.4225 0.4527 0.4050 0.4443 19,435 -0.01(-2.74%)
Aug 04, 2022 0.4590 0.4590 0.4379 0.4568 19,754 +0.01(+1.51%)
Aug 03, 2022 0.4644 0.4644 0.4298 0.4500 22,913 +0.00(+0.00%)
Aug 02, 2022 0.4230 0.4500 0.4072 0.4500 47,804 +0.00(+0.00%)
Aug 01, 2022 0.4600 0.4774 0.4287 0.4500 34,490 +0.00(+0.00%)
Jul 29, 2022 0.3779 0.4573 0.3779 0.4500 274,795 +0.06(+14.77%)
Jul 28, 2022 0.3850 0.3921 0.3763 0.3921 4,440 +0.01(+3.40%)
Jul 27, 2022 0.3791 0.3792 0.3700 0.3792 8,351 +0.01(+3.04%)
Jul 26, 2022 0.3788 0.3860 0.3600 0.3680 9,492 -0.03(-6.72%)
Jul 25, 2022 0.4055 0.4097 0.3607 0.3945 10,302 -0.01(-1.38%)
Jul 22, 2022 0.4000 0.4000 0.3911 0.4000 4,571 -0.00(-0.67%)
Jul 21, 2022 0.3896 0.4027 0.3800 0.4027 767 +0.01(+3.74%)
Jul 20, 2022 0.3602 0.3895 0.3591 0.3882 33,398 +0.04(+10.91%)
Jul 19, 2022 0.3500 0.3500 0.3360 0.3500 16,106 +0.00(+0.00%)
Jul 18, 2022 0.3301 0.3500 0.3301 0.3500 5,695 +0.01(+2.13%)
Jul 15, 2022 0.3500 0.3600 0.3326 0.3427 25,496 -0.01(-2.09%)
Jul 14, 2022 0.3600 0.3691 0.3497 0.3500 25,139 -0.01(-2.78%)
Jul 13, 2022 0.3700 0.3800 0.3572 0.3600 43,810 -0.01(-2.70%)
Jul 12, 2022 0.3500 0.3990 0.3481 0.3700 30,114 -0.02(-4.64%)
Jul 11, 2022 0.3480 0.3960 0.3480 0.3880 4,833 +0.01(+2.11%)
Jul 08, 2022 0.3898 0.3937 0.3800 0.3800 20,658 -0.01(-2.66%)
Jul 07, 2022 0.3452 0.3904 0.3452 0.3904 8,623 +0.01(+1.67%)
Jul 06, 2022 0.3520 0.3900 0.3520 0.3840 25,074 +0.01(+2.98%)
Jul 05, 2022 0.3600 0.3755 0.3600 0.3729 5,132 +0.01(+3.58%)
Jul 01, 2022 0.3760 0.3762 0.3500 0.3600 6,701 +0.00(+1.24%)
Jun 30, 2022 0.4100 0.4200 0.3500 0.3556 44,412 -0.06(-15.09%)
Jun 29, 2022 0.3907 0.4188 0.3907 0.4188 9,910 +0.02(+5.49%)
Jun 28, 2022 0.4016 0.4132 0.3970 0.3970 3,421 +0.00(+0.00%)
Jun 27, 2022 0.4266 0.4266 0.3970 0.3970 18,100 -0.02(-5.32%)
Jun 24, 2022 0.3797 0.4267 0.3797 0.4193 51,200 +0.04(+10.43%)
Jun 23, 2022 0.3690 0.4220 0.3690 0.3797 26,442 -0.01(-2.42%)
Jun 22, 2022 0.4000 0.4296 0.3694 0.3891 75,166 -0.02(-5.10%)
Jun 21, 2022 0.4300 0.4448 0.4000 0.4100 35,597 -0.01(-2.38%)
Jun 17, 2022 0.4380 0.4448 0.4200 0.4200 51,692 -0.02(-4.11%)
Jun 16, 2022 0.4402 0.4591 0.4380 0.4380 21,901 -0.01(-3.18%)
Jun 15, 2022 0.4200 0.4654 0.4200 0.4524 10,647 +0.01(+3.29%)
Jun 14, 2022 0.4509 0.4578 0.4380 0.4380 8,863 +0.00(+0.00%)
Jun 13, 2022 0.4650 0.4650 0.4380 0.4380 40,793 -0.04(-9.32%)
Jun 10, 2022 0.4900 0.4929 0.4720 0.4830 30,569 -0.02(-3.40%)
Jun 09, 2022 0.5100 0.5100 0.5000 0.5000 31,151 -0.01(-1.96%)
Jun 08, 2022 0.4948 0.5100 0.4900 0.5100 6,290 +0.01(+2.00%)
Jun 07, 2022 0.4838 0.5043 0.4837 0.5000 5,765 +0.00(+0.99%)
Jun 06, 2022 0.4912 0.5134 0.4875 0.4951 7,140 -0.00(-0.46%)
Jun 03, 2022 0.4928 0.4980 0.4900 0.4974 11,201 +0.01(+1.08%)
Jun 02, 2022 0.5062 0.5278 0.4881 0.4921 12,765 -0.01(-1.58%)
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.