Futura Medical plc (FAMDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 11:54AM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.4500	0.4800	0.4300	0.4700	0.4700	8,700
Jun 13, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	4,500
Jun 12, 2024	0.4200	0.5200	0.4200	0.5200	0.5200	8,700
Jun 11, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	25,400
Jun 10, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	9,900
Jun 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	4,200
Jun 06, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jun 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,100
Jun 04, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	25,000
Jun 03, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	14,100
May 31, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	26,100
May 30, 2024	0.5000	0.5100	0.4600	0.5100	0.5100	5,500
May 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,900
May 28, 2024	0.5000	0.5200	0.4800	0.4800	0.4800	129,000
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
May 23, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	44,900
May 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	7,000
May 21, 2024	0.5500	0.5500	0.4800	0.4800	0.4800	22,900
May 20, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	16,900
May 17, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	124,700
May 16, 2024	0.5100	0.5900	0.5000	0.5000	0.5000	42,000
May 15, 2024	0.6000	0.6000	0.5000	0.5300	0.5300	82,200
May 14, 2024	0.3300	0.5500	0.3300	0.5500	0.5500	64,400
May 13, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	82,100
May 10, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	50,700
May 09, 2024	0.5000	0.5600	0.5000	0.5500	0.5500	22,700
May 08, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	56,900
May 07, 2024	0.5000	0.5500	0.4200	0.5500	0.5500	147,600
May 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,000
May 02, 2024	0.4900	0.4900	0.4100	0.4100	0.4100	8,800
May 01, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Apr 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 29, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	8,700
Apr 26, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	13,000
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	600
Apr 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	23,800
Apr 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,300
Apr 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Apr 16, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	26,100
Apr 15, 2024	0.5900	0.5900	0.3800	0.4200	0.4200	40,000
Apr 12, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	61,000
Apr 11, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	12,000
Apr 10, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	12,500
Apr 09, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	27,000
Apr 08, 2024	0.6000	0.6000	0.4900	0.4900	0.4900	3,500
Apr 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Apr 04, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	12,100
Apr 03, 2024	0.4900	0.6000	0.4500	0.4800	0.4800	20,200
Apr 02, 2024	0.5300	0.5300	0.4700	0.4700	0.4700	10,800
Apr 01, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	7,000
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	26,700
Mar 26, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	19,200
Mar 25, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	34,900
Mar 22, 2024	0.3600	0.6000	0.3600	0.5000	0.5000	39,300
Mar 21, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	20,700
Mar 20, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	5,900
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,200
Mar 18, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	20,000
Mar 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Mar 13, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,800
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,300
Mar 11, 2024	0.5900	0.5900	0.4800	0.4800	0.4800	10,800
Mar 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 07, 2024	0.5200	0.5300	0.4700	0.4700	0.4700	18,700
Mar 06, 2024	0.5400	0.5900	0.5200	0.5700	0.5700	42,600
Mar 05, 2024	0.5400	0.6000	0.5400	0.5500	0.5500	2,300
Mar 04, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	3,100
Mar 01, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	27,200
Feb 29, 2024	0.6000	0.6000	0.5300	0.5300	0.5300	4,000
Feb 28, 2024	0.5500	0.5500	0.5100	0.5500	0.5500	17,200
Feb 27, 2024	0.4000	0.5100	0.4000	0.5000	0.5000	57,500
Feb 26, 2024	0.3600	0.4800	0.3600	0.4700	0.4700	1,300
Feb 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	300
Feb 22, 2024	0.6000	0.6000	0.4700	0.6000	0.6000	53,400
Feb 21, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	9,500
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Feb 16, 2024	0.6000	0.6000	0.4700	0.6000	0.6000	15,900
Feb 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Feb 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	400
Feb 13, 2024	0.4000	0.6000	0.4000	0.6000	0.6000	6,100
Feb 12, 2024	0.4900	0.5500	0.4900	0.5200	0.5200	64,400
Feb 09, 2024	0.5200	0.5500	0.4900	0.5400	0.5400	40,600
Feb 08, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	17,500
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 06, 2024	0.4800	0.5000	0.3300	0.4900	0.4900	39,700
Feb 05, 2024	0.3700	0.5000	0.3300	0.3300	0.3300	16,500
Feb 02, 2024	0.3300	0.5000	0.3300	0.3600	0.3600	12,400
Feb 01, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	3,200
Jan 31, 2024	0.3500	0.4000	0.3500	0.3900	0.3900	14,800
Jan 30, 2024	0.3400	0.5000	0.3400	0.4700	0.4700	13,300
Jan 29, 2024	0.3500	0.3700	0.3300	0.3300	0.3300	10,400
Jan 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	300
Jan 25, 2024	0.5200	0.5200	0.3900	0.3900	0.3900	11,000
Jan 24, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	14,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,612.91+473.02(+0.52%)

Futura Medical plc (FAMDF)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,612.91
+473.02(+0.52%)