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

Firma Holdings Corp (OP: FRMA )

N/A UNCHANGED
Last Price Updated: 2:26 PM EDT, May 2, 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 (%)
Sep 29, 2017 0.0550 0.0649 0.0550 0.0600 100,280 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 4,384 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 5,962 +0.00(+0.00%)
Sep 26, 2017 0.0638 0.0638 0.0600 0.0600 488 +0.01(+15.38%)
Sep 25, 2017 0.0520 0.0520 0.0520 0.0520 17,002 -0.01(-18.56%)
Sep 22, 2017 0.0600 0.0639 0.0600 0.0639 1,760 +0.00(+0.00%)
Sep 21, 2017 0.0420 0.0650 0.0420 0.0639 23,003 -0.01(-8.39%)
Sep 20, 2017 0.0600 0.0697 0.0600 0.0697 4,200 -0.01(-7.07%)
Sep 18, 2017 0.0750 0.0750 0.0750 0 +0.02(+25.21%)
Sep 15, 2017 0.0576 0.0599 0.0576 0.0599 12,097 -0.00(-0.17%)
Sep 14, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.17%)
Sep 13, 2017 0.0550 0.0600 0.0550 0.0599 29,446 +0.01(+19.80%)
Sep 12, 2017 0.0499 0.0500 0.0411 0.0500 55,438 +0.00(+0.00%)
Sep 11, 2017 0.0500 0.0500 0.0400 0.0500 121,477 +0.00(+0.00%)
Sep 08, 2017 0.0402 0.0500 0.0402 0.0500 26,430 -0.02(-33.33%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Sep 05, 2017 0.0500 0.0601 0.0400 0.0550 524,618 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2017 0.0425 0.0500 0.0400 0.0500 63,136 +0.01(+19.05%)
Aug 29, 2017 0.0460 0.0500 0.0400 0.0420 414,236 -0.01(-17.65%)
Aug 28, 2017 0.0510 0.0510 0.0510 0.0510 2,300 +0.00(+0.00%)
Aug 22, 2017 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 84,607 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 78,351 -0.00(-3.23%)
Aug 17, 2017 0.0620 0.0620 0.0620 0.0620 1,165 +0.00(+1.64%)
Aug 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Aug 11, 2017 0.0635 0.0635 0.0600 0.0600 1,164 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 26,214 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Aug 03, 2017 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Aug 02, 2017 0.0510 0.0510 0.0510 0.0510 5,826 -0.03(-37.00%)
Aug 01, 2017 0.0800 0.0899 0.0800 0.0810 14,540 -0.01(-7.69%)
Jul 31, 2017 0.0877 0.0877 0.0877 0.0877 150 +0.01(+9.62%)
Jul 28, 2017 0.0700 0.0892 0.0700 0.0800 184,812 +0.01(+21.90%)
Jul 27, 2017 0.0656 0.0700 0.0656 0.0656 26,100 +0.01(+28.69%)
Jul 25, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jul 24, 2017 0.0510 0.0510 0.0510 0.0510 2,190 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0510 0.0510 31,152 -0.01(-15.00%)
Jul 19, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 877 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 659 -0.02(-30.56%)
Jul 14, 2017 0.0500 0.0720 0.0500 0.0720 1,240 +0.02(+44.00%)
Jul 13, 2017 0.0570 0.0570 0.0500 0.0500 279,260 -0.01(-10.71%)
Jul 12, 2017 0.0700 0.0700 0.0560 0.0560 3,550 +0.00(+0.00%)
Jul 11, 2017 0.0560 0.0560 0.0560 0.0560 552 +0.00(+0.00%)
Jul 10, 2017 0.0560 0.0560 0.0560 0.0560 5,001 -0.01(-20.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 157 +0.01(+25.00%)
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.