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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.3800	0.4270	0.3800	0.4190	0.4190	51,200
Jun 23, 2022	0.3690	0.4220	0.3690	0.3800	0.3800	26,400
Jun 22, 2022	0.4300	0.4300	0.3690	0.3890	0.3890	75,200
Jun 21, 2022	0.4450	0.4450	0.4000	0.4100	0.4100	35,600
Jun 17, 2022	0.4380	0.4450	0.4200	0.4200	0.4200	51,700
Jun 16, 2022	0.4450	0.4590	0.4380	0.4380	0.4380	21,900
Jun 15, 2022	0.4200	0.4650	0.4200	0.4520	0.4520	10,600
Jun 14, 2022	0.4400	0.4580	0.4380	0.4380	0.4380	8,900
Jun 13, 2022	0.4650	0.4650	0.4380	0.4380	0.4380	40,800
Jun 10, 2022	0.4800	0.4930	0.4720	0.4830	0.4830	30,600
Jun 09, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	31,200
Jun 08, 2022	0.4950	0.5100	0.4900	0.5100	0.5100	6,300
Jun 07, 2022	0.4840	0.5040	0.4840	0.5000	0.5000	5,800
Jun 06, 2022	0.5130	0.5130	0.4880	0.4950	0.4950	7,100
Jun 03, 2022	0.4930	0.4980	0.4900	0.4970	0.4970	11,200
Jun 02, 2022	0.5280	0.5280	0.4880	0.4920	0.4920	12,800
Jun 01, 2022	0.5100	0.5600	0.4900	0.5000	0.5000	16,600
May 31, 2022	0.5400	0.5500	0.5070	0.5100	0.5100	23,900
May 27, 2022	0.5190	0.5310	0.5030	0.5030	0.5030	23,300
May 26, 2022	0.5190	0.5220	0.5010	0.5030	0.5030	28,800
May 25, 2022	0.4700	0.5000	0.4650	0.5000	0.5000	7,500
May 24, 2022	0.4810	0.5000	0.4630	0.4650	0.4650	39,400
May 23, 2022	0.4650	0.5380	0.4640	0.5000	0.5000	7,500
May 20, 2022	0.4950	0.5040	0.4780	0.4790	0.4790	22,200
May 19, 2022	0.4800	0.5190	0.4800	0.5050	0.5050	42,000
May 18, 2022	0.5200	0.5200	0.4850	0.4970	0.4970	11,000
May 17, 2022	0.4700	0.5420	0.4700	0.5040	0.5040	6,600
May 16, 2022	0.5340	0.5340	0.4930	0.4930	0.4930	16,200
May 13, 2022	0.4970	0.5200	0.4900	0.5200	0.5200	21,300
May 12, 2022	0.4800	0.4930	0.4690	0.4910	0.4910	38,800
May 11, 2022	0.4900	0.5420	0.4810	0.4880	0.4880	78,000
May 10, 2022	0.5260	0.5260	0.4840	0.4940	0.4940	68,300
May 09, 2022	0.5600	0.5610	0.5110	0.5140	0.5140	66,900
May 06, 2022	0.6270	0.6270	0.5570	0.5600	0.5600	31,100
May 05, 2022	0.6830	0.6890	0.5630	0.5810	0.5810	31,400
May 04, 2022	0.5600	0.6790	0.5470	0.6790	0.6790	32,300
May 03, 2022	0.6000	0.6000	0.5600	0.5630	0.5630	8,200
May 02, 2022	0.5610	0.5930	0.5530	0.5530	0.5530	10,100
Apr 29, 2022	0.6110	0.6110	0.5650	0.5650	0.5650	12,600
Apr 28, 2022	0.6020	0.6040	0.5790	0.6020	0.6020	18,100
Apr 27, 2022	0.5800	0.6110	0.5740	0.6020	0.6020	5,000
Apr 26, 2022	0.6000	0.6110	0.5590	0.5670	0.5670	20,500
Apr 25, 2022	0.5960	0.6200	0.5900	0.6050	0.6050	20,600
Apr 22, 2022	0.6270	0.6350	0.5930	0.6210	0.6210	18,700
Apr 21, 2022	0.6400	0.6580	0.6100	0.6160	0.6160	13,900
Apr 20, 2022	0.6400	0.6620	0.6300	0.6300	0.6300	8,200
Apr 19, 2022	0.6600	0.6840	0.6600	0.6640	0.6640	12,200
Apr 18, 2022	0.7000	0.7100	0.6650	0.6700	0.6700	26,400
Apr 14, 2022	0.6970	0.6970	0.6530	0.6620	0.6620	22,100
Apr 13, 2022	0.6500	0.6900	0.6500	0.6880	0.6880	15,100
Apr 12, 2022	0.7060	0.7060	0.6450	0.6500	0.6500	8,100
Apr 11, 2022	0.6790	0.6790	0.6500	0.6500	0.6500	8,600
Apr 08, 2022	0.6500	0.6800	0.6150	0.6800	0.6800	27,100
Apr 07, 2022	0.6440	0.6950	0.6440	0.6620	0.6620	6,700
Apr 06, 2022	0.7000	0.7090	0.6740	0.7000	0.7000	31,800
Apr 05, 2022	0.7200	0.7400	0.6900	0.7050	0.7050	13,400
Apr 04, 2022	0.6490	0.7400	0.6490	0.7180	0.7180	21,900
Apr 01, 2022	0.6630	0.6890	0.6610	0.6800	0.6800	8,600
Mar 31, 2022	0.6800	0.7090	0.6580	0.6700	0.6700	55,900
Mar 30, 2022	0.7610	0.7610	0.6860	0.6900	0.6900	132,100
Mar 29, 2022	0.6730	0.7660	0.6730	0.7300	0.7300	115,100
Mar 28, 2022	0.5480	0.6880	0.5480	0.6730	0.6730	92,700
Mar 25, 2022	0.4950	0.6000	0.4950	0.5860	0.5860	32,300
Mar 24, 2022	0.4920	0.5470	0.4920	0.5290	0.5290	33,600
Mar 23, 2022	0.5200	0.5480	0.5200	0.5390	0.5390	22,400
Mar 22, 2022	0.5190	0.5440	0.5190	0.5300	0.5300	12,100
Mar 21, 2022	0.5500	0.5540	0.5120	0.5120	0.5120	14,000
Mar 18, 2022	0.5020	0.5370	0.4860	0.5110	0.5110	45,900
Mar 17, 2022	0.5170	0.5340	0.4940	0.4970	0.4970	34,500
Mar 16, 2022	0.4970	0.5490	0.4870	0.5390	0.5390	68,800
Mar 15, 2022	0.4960	0.5230	0.4820	0.4900	0.4900	64,000
Mar 14, 2022	0.5370	0.5460	0.5130	0.5320	0.5320	35,000
Mar 11, 2022	0.5540	0.5560	0.5290	0.5390	0.5390	25,600
Mar 10, 2022	0.5270	0.5500	0.5270	0.5420	0.5420	21,400
Mar 09, 2022	0.5570	0.5570	0.5390	0.5390	0.5390	12,300
Mar 08, 2022	0.5590	0.5590	0.5310	0.5390	0.5390	19,900
Mar 07, 2022	0.5210	0.5540	0.5020	0.5400	0.5400	32,800
Mar 04, 2022	0.5500	0.5570	0.5300	0.5470	0.5470	18,100
Mar 03, 2022	0.5840	0.5840	0.5500	0.5560	0.5560	11,500
Mar 02, 2022	0.5600	0.5750	0.5500	0.5620	0.5620	14,000
Mar 01, 2022	0.5600	0.5810	0.5500	0.5500	0.5500	19,700
Feb 28, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	81,100
Feb 25, 2022	0.5800	0.5850	0.5600	0.5660	0.5660	10,900
Feb 24, 2022	0.5580	0.5800	0.5300	0.5760	0.5760	75,500
Feb 23, 2022	0.6120	0.6120	0.5870	0.5950	0.5950	17,000
Feb 22, 2022	0.6740	0.6740	0.5750	0.5860	0.5860	59,200
Feb 18, 2022	0.6100	0.6480	0.5900	0.6470	0.6470	29,400
Feb 17, 2022	0.6500	0.6500	0.6000	0.6060	0.6060	29,200
Feb 16, 2022	0.6200	0.6440	0.6050	0.6300	0.6300	21,900
Feb 15, 2022	0.5600	0.6510	0.5600	0.6230	0.6230	14,700
Feb 14, 2022	0.6000	0.6250	0.6000	0.6000	0.6000	17,600
Feb 11, 2022	0.6000	0.6470	0.6000	0.6070	0.6070	11,000
Feb 10, 2022	0.6500	0.6670	0.6280	0.6280	0.6280	34,900
Feb 09, 2022	0.6310	0.7000	0.6310	0.6500	0.6500	40,500
Feb 08, 2022	0.6040	0.7000	0.5770	0.6400	0.6400	44,000
Feb 07, 2022	0.6120	0.6120	0.5740	0.6000	0.6000	11,500
Feb 04, 2022	0.5830	0.5860	0.5620	0.5710	0.5710	52,000
Feb 03, 2022	0.6040	0.6180	0.5750	0.5820	0.5820	35,300
Feb 02, 2022	0.6200	0.6280	0.5780	0.6000	0.6000	19,100
Feb 01, 2022	0.5700	0.6000	0.5700	0.5950	0.5950	33,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.7756+0.0061(+0.80%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,335.07-19.28(-0.07%)

Facedrive Inc. (FDVRF)

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7756
+0.0061(+0.80%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,335.07
-19.28(-0.07%)