Canada Markets open in 5 hrs 7 mins

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4480-0.0390 (-8.01%)
At close: 03:52PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20220.47900.48600.43100.44800.448038,200
Sept 23, 20220.50000.51400.47500.48700.4870107,300
Sept 22, 20220.58500.58500.51400.51400.514048,100
Sept 21, 20220.58000.59500.54000.57800.578020,300
Sept 20, 20220.55700.60700.55000.55200.552024,500
Sept 19, 20220.60000.62100.60000.60000.600011,400
Sept 16, 20220.65000.65200.60000.62000.620030,500
Sept 15, 20220.62100.70300.62100.65700.657011,800
Sept 14, 20220.66800.68800.66000.67500.675017,200
Sept 13, 20220.70800.71200.65000.65900.659034,600
Sept 12, 20220.72900.73800.67300.67300.673025,400
Sept 09, 20220.68000.72000.67000.70100.701056,600
Sept 08, 20220.70500.70900.68000.68000.680015,700
Sept 07, 20220.76100.76100.67800.73000.730051,900
Sept 06, 20220.75000.75000.67400.71700.717031,700
Sept 02, 20220.67500.75300.67500.72100.721041,800
Sept 01, 20220.70000.71100.64000.68200.682075,100
Aug 31, 20220.77200.77200.70000.72000.720013,100
Aug 30, 20220.78000.83700.73500.75000.7500175,900
Aug 29, 20220.66800.68800.64000.68800.688017,300
Aug 26, 20220.68200.70200.67400.68600.686074,700
Aug 25, 20220.71500.71600.68900.70100.701047,100
Aug 24, 20220.65200.78800.60600.71000.710079,900
Aug 23, 20220.67300.69100.62200.62900.629050,700
Aug 22, 20220.74500.76600.65000.67000.670086,200
Aug 19, 20220.83000.83000.71000.75200.752095,300
Aug 18, 20220.85000.86500.73800.83700.837055,400
Aug 17, 20220.97300.98000.81200.82200.8220152,000
Aug 16, 20220.78000.94000.73800.94000.9400304,800
Aug 15, 20220.55800.75700.55800.75000.7500160,200
Aug 12, 20220.57600.58000.54100.56600.566012,100
Aug 11, 20220.52900.56900.52900.56900.569094,700
Aug 10, 20220.45000.55000.45000.53000.5300108,800
Aug 09, 20220.44500.45000.44400.45000.450011,400
Aug 08, 20220.45000.46500.42600.44500.445013,800
Aug 05, 20220.42300.45300.40500.44400.444019,400
Aug 04, 20220.45900.45900.43800.45700.457019,800
Aug 03, 20220.46400.46400.43000.45000.450022,900
Aug 02, 20220.42300.45000.40700.45000.450047,800
Aug 01, 20220.46000.47700.42900.45000.450034,500
Jul 29, 20220.37800.45700.37800.45000.4500274,800
Jul 28, 20220.37600.39200.37600.39200.39204,400
Jul 27, 20220.37900.37900.37000.37900.37908,400
Jul 26, 20220.37900.38600.36000.36800.36809,500
Jul 25, 20220.40600.41000.36100.39500.395010,300
Jul 22, 20220.40000.40000.39100.40000.40004,600
Jul 21, 20220.39000.40300.38000.40300.4030800
Jul 20, 20220.36000.39000.35900.38800.388033,400
Jul 19, 20220.35000.35000.33600.35000.350016,100
Jul 18, 20220.33000.35000.33000.35000.35005,700
Jul 15, 20220.35000.36000.33300.34300.343025,500
Jul 14, 20220.36000.36900.35000.35000.350025,100
Jul 13, 20220.38000.38000.35700.36000.360043,800
Jul 12, 20220.35000.39900.34800.37000.370030,100
Jul 11, 20220.34800.39600.34800.38800.38804,800
Jul 08, 20220.39000.39400.38000.38000.380020,700
Jul 07, 20220.34500.39000.34500.39000.39008,600
Jul 06, 20220.35200.39000.35200.38400.384025,100
Jul 05, 20220.36000.37600.36000.37300.37305,100
Jul 01, 20220.37600.37600.35000.36000.36006,700
Jun 30, 20220.41000.42000.35000.35600.356044,400
Jun 29, 20220.39100.41900.39100.41900.41909,900
Jun 28, 20220.40200.41300.39700.39700.39703,400
Jun 27, 20220.42700.42700.39700.39700.397018,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...