Canada markets closed

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5849-0.0351 (-5.66%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.61330.62730.58000.58490.584942,431
Jan. 25, 20220.60900.65400.58800.62000.620044,300
Jan. 24, 20220.66700.67000.58000.62700.627097,700
Jan. 21, 20220.66600.67500.64500.66800.668086,600
Jan. 20, 20220.70200.73700.67600.68800.688037,200
Jan. 19, 20220.67300.68900.66300.66700.667034,500
Jan. 18, 20220.76100.76100.64400.65000.6500102,800
Jan. 14, 20220.67300.85700.67300.74200.7420197,100
Jan. 13, 20220.60500.88000.60000.69200.6920698,700
Jan. 12, 20220.56600.60000.55800.59700.5970186,200
Jan. 11, 20220.61400.61400.53000.54300.5430497,400
Jan. 10, 20220.61700.67200.60200.61000.610073,800
Jan. 07, 20220.68500.69000.65800.66900.669053,400
Jan. 06, 20220.63400.71300.63400.67800.678078,500
Jan. 05, 20220.70000.71800.67500.68500.685078,500
Jan. 04, 20220.75700.75700.70000.70500.7050125,600
Jan. 03, 20220.73200.78900.71000.75400.754041,600
Dec. 31, 20210.71000.74500.71000.72100.7210110,400
Dec. 30, 20210.71000.75600.71000.73300.7330150,700
Dec. 29, 20210.77600.77600.72000.72000.7200147,800
Dec. 28, 20210.74000.75000.70000.75000.7500174,700
Dec. 27, 20210.75900.77000.71400.75000.750087,200
Dec. 23, 20210.75000.78600.75000.77000.770038,700
Dec. 22, 20210.78900.80000.75600.77400.774079,700
Dec. 21, 20210.77400.79200.76100.79200.7920111,600
Dec. 20, 20210.73500.76900.71200.76100.761097,000
Dec. 17, 20210.75000.76100.71800.73900.7390267,600
Dec. 16, 20210.77000.79000.75000.76000.7600168,600
Dec. 15, 20210.81200.82700.76700.78500.7850259,400
Dec. 14, 20210.84800.84800.80000.82000.8200110,100
Dec. 13, 20210.80700.88900.80700.81500.815076,000
Dec. 10, 20210.85000.85000.82100.84000.840054,500
Dec. 09, 20210.85000.89600.84600.85300.853026,700
Dec. 08, 20210.92500.92500.86600.87500.875041,600
Dec. 07, 20210.86500.91500.84100.88300.8830108,600
Dec. 06, 20210.77700.82600.77700.82400.824094,100
Dec. 03, 20210.83400.84000.79500.80100.8010155,000
Dec. 02, 20210.87600.89000.80000.84200.8420140,300
Dec. 01, 20210.86000.89100.81600.83500.8350144,100
Nov. 30, 20210.83601.00000.83600.86500.8650113,200
Nov. 29, 20210.91500.91700.85000.90000.900095,800
Nov. 26, 20210.90400.90500.85200.88000.8800115,600
Nov. 24, 20210.88500.91700.84700.91700.917094,600
Nov. 23, 20210.83900.95700.82500.87000.8700167,100
Nov. 22, 20210.86500.97000.86500.89500.8950160,600
Nov. 19, 20210.98000.99900.92100.92100.9210141,400
Nov. 18, 20210.96001.05000.96000.98000.9800115,000
Nov. 17, 20211.09101.10001.03001.03001.030091,100
Nov. 16, 20211.08001.12001.05001.07001.0700140,700
Nov. 15, 20211.09001.20001.07001.08001.0800123,200
Nov. 12, 20211.20001.20001.08001.10001.1000147,600
Nov. 11, 20211.04401.19001.02101.16901.1690239,500
Nov. 10, 20211.00001.11001.00001.02001.0200202,600
Nov. 09, 20211.10001.16001.08001.09001.0900147,600
Nov. 08, 20211.08001.19001.06001.13001.1300209,600
Nov. 05, 20211.20001.30001.12001.15901.1590412,900
Nov. 04, 20211.11001.30001.00001.20001.2000474,700
Nov. 03, 20211.16001.16001.00001.07001.0700363,200
Nov. 02, 20211.29501.77001.03001.13001.13001,451,700
Nov. 01, 20210.73101.35000.73101.28601.28601,152,400
Oct. 29, 20210.76600.81200.76600.80500.8050143,800
Oct. 28, 20210.78400.82000.78400.81000.810090,500
Oct. 27, 20210.80500.82800.79000.80100.801090,300
Oct. 26, 20210.80000.86900.80000.81000.8100153,400
Oct. 25, 20210.83100.86300.79600.80000.8000289,500
Oct. 22, 20210.85600.90000.83200.83700.8370158,500
Oct. 21, 20210.88400.88400.84400.86600.8660235,800
Oct. 20, 20210.85000.88000.85000.86000.8600249,100
Oct. 19, 20210.91800.93200.88000.89900.8990167,800
Oct. 18, 20210.93600.93600.87600.91000.910075,700
Oct. 15, 20210.96500.96500.89000.91600.916081,000
Oct. 14, 20210.93900.98000.89000.91000.9100355,600
Oct. 13, 20210.87800.96600.82600.95400.9540200,000
Oct. 12, 20211.00001.00000.83100.85600.8560520,400
Oct. 11, 20211.05001.05000.88800.96200.9620260,300
Oct. 08, 20211.03001.08000.94600.96000.9600666,000
Oct. 07, 20210.96501.12000.89100.99900.9990639,200
Oct. 06, 20210.95301.02000.85800.90000.9000339,900
Oct. 05, 20210.88201.05000.88000.97100.9710355,200
Oct. 04, 20210.97001.10000.90000.92500.9250635,000
Oct. 01, 20211.10801.12000.99301.02001.0200248,000
Sep. 30, 20211.07001.13000.99401.06301.0630474,700
Sep. 29, 20211.15001.17000.96700.99800.9980613,800
Sep. 28, 20211.01001.50001.01001.10001.1000555,600
Sep. 27, 20211.55001.65001.09301.15001.15001,303,800
Sep. 24, 20211.74001.85001.60001.64001.6400500,100
Sep. 23, 20211.82502.15701.60001.70001.7000548,800
Sep. 22, 20213.09003.09001.82001.94301.94301,305,000
Sep. 21, 20213.20003.45002.87003.02003.0200739,200
Sep. 20, 20212.14003.30002.09702.85002.85001,577,100
Sep. 17, 20211.84003.83001.60002.14002.14003,204,300
Sep. 16, 20210.71301.60000.70101.60001.60001,916,200
Sep. 15, 20210.77000.79400.69000.71800.7180262,700
Sep. 14, 20210.89201.00900.77600.79100.7910481,800
Sep. 13, 20211.01001.17000.90000.92900.9290712,900
Sep. 10, 20211.33001.45001.06001.06001.0600742,000
Sep. 09, 20211.39001.69001.39001.43001.4300398,400
Sep. 08, 20211.67001.67001.36001.50001.5000578,300
Sep. 07, 20212.00002.00001.63001.65001.6500947,900
Sep. 03, 20212.74002.80101.71901.90401.90401,343,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...