Canada markets closed

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4193+0.0396 (+10.43%)
At close: 03:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.38000.42700.38000.41900.419051,200
Jun 23, 20220.36900.42200.36900.38000.380026,400
Jun 22, 20220.43000.43000.36900.38900.389075,200
Jun 21, 20220.44500.44500.40000.41000.410035,600
Jun 17, 20220.43800.44500.42000.42000.420051,700
Jun 16, 20220.44500.45900.43800.43800.438021,900
Jun 15, 20220.42000.46500.42000.45200.452010,600
Jun 14, 20220.44000.45800.43800.43800.43808,900
Jun 13, 20220.46500.46500.43800.43800.438040,800
Jun 10, 20220.48000.49300.47200.48300.483030,600
Jun 09, 20220.51000.51000.50000.50000.500031,200
Jun 08, 20220.49500.51000.49000.51000.51006,300
Jun 07, 20220.48400.50400.48400.50000.50005,800
Jun 06, 20220.51300.51300.48800.49500.49507,100
Jun 03, 20220.49300.49800.49000.49700.497011,200
Jun 02, 20220.52800.52800.48800.49200.492012,800
Jun 01, 20220.51000.56000.49000.50000.500016,600
May 31, 20220.54000.55000.50700.51000.510023,900
May 27, 20220.51900.53100.50300.50300.503023,300
May 26, 20220.51900.52200.50100.50300.503028,800
May 25, 20220.47000.50000.46500.50000.50007,500
May 24, 20220.48100.50000.46300.46500.465039,400
May 23, 20220.46500.53800.46400.50000.50007,500
May 20, 20220.49500.50400.47800.47900.479022,200
May 19, 20220.48000.51900.48000.50500.505042,000
May 18, 20220.52000.52000.48500.49700.497011,000
May 17, 20220.47000.54200.47000.50400.50406,600
May 16, 20220.53400.53400.49300.49300.493016,200
May 13, 20220.49700.52000.49000.52000.520021,300
May 12, 20220.48000.49300.46900.49100.491038,800
May 11, 20220.49000.54200.48100.48800.488078,000
May 10, 20220.52600.52600.48400.49400.494068,300
May 09, 20220.56000.56100.51100.51400.514066,900
May 06, 20220.62700.62700.55700.56000.560031,100
May 05, 20220.68300.68900.56300.58100.581031,400
May 04, 20220.56000.67900.54700.67900.679032,300
May 03, 20220.60000.60000.56000.56300.56308,200
May 02, 20220.56100.59300.55300.55300.553010,100
Apr 29, 20220.61100.61100.56500.56500.565012,600
Apr 28, 20220.60200.60400.57900.60200.602018,100
Apr 27, 20220.58000.61100.57400.60200.60205,000
Apr 26, 20220.60000.61100.55900.56700.567020,500
Apr 25, 20220.59600.62000.59000.60500.605020,600
Apr 22, 20220.62700.63500.59300.62100.621018,700
Apr 21, 20220.64000.65800.61000.61600.616013,900
Apr 20, 20220.64000.66200.63000.63000.63008,200
Apr 19, 20220.66000.68400.66000.66400.664012,200
Apr 18, 20220.70000.71000.66500.67000.670026,400
Apr 14, 20220.69700.69700.65300.66200.662022,100
Apr 13, 20220.65000.69000.65000.68800.688015,100
Apr 12, 20220.70600.70600.64500.65000.65008,100
Apr 11, 20220.67900.67900.65000.65000.65008,600
Apr 08, 20220.65000.68000.61500.68000.680027,100
Apr 07, 20220.64400.69500.64400.66200.66206,700
Apr 06, 20220.70000.70900.67400.70000.700031,800
Apr 05, 20220.72000.74000.69000.70500.705013,400
Apr 04, 20220.64900.74000.64900.71800.718021,900
Apr 01, 20220.66300.68900.66100.68000.68008,600
Mar 31, 20220.68000.70900.65800.67000.670055,900
Mar 30, 20220.76100.76100.68600.69000.6900132,100
Mar 29, 20220.67300.76600.67300.73000.7300115,100
Mar 28, 20220.54800.68800.54800.67300.673092,700
Mar 25, 20220.49500.60000.49500.58600.586032,300
Mar 24, 20220.49200.54700.49200.52900.529033,600
Mar 23, 20220.52000.54800.52000.53900.539022,400
Mar 22, 20220.51900.54400.51900.53000.530012,100
Mar 21, 20220.55000.55400.51200.51200.512014,000
Mar 18, 20220.50200.53700.48600.51100.511045,900
Mar 17, 20220.51700.53400.49400.49700.497034,500
Mar 16, 20220.49700.54900.48700.53900.539068,800
Mar 15, 20220.49600.52300.48200.49000.490064,000
Mar 14, 20220.53700.54600.51300.53200.532035,000
Mar 11, 20220.55400.55600.52900.53900.539025,600
Mar 10, 20220.52700.55000.52700.54200.542021,400
Mar 09, 20220.55700.55700.53900.53900.539012,300
Mar 08, 20220.55900.55900.53100.53900.539019,900
Mar 07, 20220.52100.55400.50200.54000.540032,800
Mar 04, 20220.55000.55700.53000.54700.547018,100
Mar 03, 20220.58400.58400.55000.55600.556011,500
Mar 02, 20220.56000.57500.55000.56200.562014,000
Mar 01, 20220.56000.58100.55000.55000.550019,700
Feb 28, 20220.60000.60000.55000.55000.550081,100
Feb 25, 20220.58000.58500.56000.56600.566010,900
Feb 24, 20220.55800.58000.53000.57600.576075,500
Feb 23, 20220.61200.61200.58700.59500.595017,000
Feb 22, 20220.67400.67400.57500.58600.586059,200
Feb 18, 20220.61000.64800.59000.64700.647029,400
Feb 17, 20220.65000.65000.60000.60600.606029,200
Feb 16, 20220.62000.64400.60500.63000.630021,900
Feb 15, 20220.56000.65100.56000.62300.623014,700
Feb 14, 20220.60000.62500.60000.60000.600017,600
Feb 11, 20220.60000.64700.60000.60700.607011,000
Feb 10, 20220.65000.66700.62800.62800.628034,900
Feb 09, 20220.63100.70000.63100.65000.650040,500
Feb 08, 20220.60400.70000.57700.64000.640044,000
Feb 07, 20220.61200.61200.57400.60000.600011,500
Feb 04, 20220.58300.58600.56200.57100.571052,000
Feb 03, 20220.60400.61800.57500.58200.582035,300
Feb 02, 20220.62000.62800.57800.60000.600019,100
Feb 01, 20220.57000.60000.57000.59500.595033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...