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

Firma Holdings Corp (OP: FRMA )

0.0006 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 (%)
May 31, 2017 0.0551 0.0551 0.0551 0 -0.04(-40.17%)
May 30, 2017 0.0989 0.0989 0.0921 0.0921 2,550 +0.04(+64.17%)
May 25, 2017 0.0561 0.0561 0.0561 0 -0.01(-19.86%)
May 22, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 19, 2017 0.0835 0.0884 0.0800 0.0800 138,022 -0.00(-4.19%)
May 18, 2017 0.0835 0.0835 0.0835 0.0835 20,000 +0.00(+1.21%)
May 16, 2017 0.0825 0.0825 0.0825 0 -0.00(-5.71%)
May 15, 2017 0.0871 0.0875 0.0871 0.0875 50,000 +0.00(+5.42%)
May 12, 2017 0.0830 0.0830 0.0830 0.0830 657 -0.01(-7.78%)
May 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+8.43%)
May 08, 2017 0.0830 0.0830 0.0830 0.0830 41,768 -0.01(-7.78%)
May 05, 2017 0.0820 0.0900 0.0820 0.0900 25,000 +0.02(+28.57%)
May 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 01, 2017 0.0700 0.0700 0.0700 0.0700 12,497 +0.00(+0.00%)
Apr 27, 2017 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Apr 25, 2017 0.0790 0.0790 0.0790 0 +0.01(+12.70%)
Apr 21, 2017 0.0701 0.0701 0.0701 0 -0.01(-12.48%)
Apr 20, 2017 0.0801 0.0801 0.0801 0.0801 10,000 -0.01(-11.00%)
Apr 19, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.36%)
Apr 13, 2017 0.0801 0.0801 0.0801 4 +0.01(+14.27%)
Apr 12, 2017 0.0950 0.0950 0.0701 0.0701 4,519 -0.03(-31.61%)
Apr 10, 2017 0.1025 0.1025 0.1025 0 +0.01(+13.89%)
Apr 07, 2017 0.0950 0.0975 0.0900 0.0900 14,367 -0.01(-10.00%)
Apr 06, 2017 0.1000 0.1000 0.1000 0.1000 18,685 -0.01(-9.09%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 31, 2017 0.1023 0.1023 0.1000 0.1000 1,284 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 659 +0.01(+5.26%)
Mar 29, 2017 0.0950 0.0950 0.0950 0.0950 1,026 -0.01(-9.52%)
Mar 28, 2017 0.0960 0.1050 0.0960 0.1050 133,578 +0.01(+9.95%)
Mar 27, 2017 0.0955 0.0955 0.0955 0.0955 1,473 -0.00(-3.75%)
Mar 24, 2017 0.0992 0.0992 0.0992 0.0992 225 -0.01(-9.80%)
Mar 22, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 21, 2017 0.0950 0.1200 0.0950 0.1200 135,044 +0.03(+33.33%)
Mar 20, 2017 0.0850 0.0900 0.0850 0.0900 11,345 +0.01(+10.97%)
Mar 17, 2017 0.0811 0.0811 0.0811 0.0811 657 -0.00(-5.09%)
Mar 15, 2017 0.0854 0.0854 0.0854 0 +0.00(+5.12%)
Mar 14, 2017 0.0866 0.0866 0.0813 0.0813 1,942 -0.02(-18.71%)
Mar 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 07, 2017 0.0950 0.1000 0.0805 0.1000 47,452 +0.01(+15.47%)
Mar 06, 2017 0.0900 0.0910 0.0866 0.0866 45,924 -0.01(-5.87%)
Mar 03, 2017 0.1100 0.1100 0.0900 0.0920 20,144 -0.02(-16.36%)
Mar 02, 2017 0.0867 0.1100 0.0867 0.1100 10,060 +0.02(+27.06%)
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.