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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	-	-	-	-	-	-
Sept 26, 2022	0.4790	0.4860	0.4310	0.4480	0.4480	38,200
Sept 23, 2022	0.5000	0.5140	0.4750	0.4870	0.4870	107,300
Sept 22, 2022	0.5850	0.5850	0.5140	0.5140	0.5140	48,100
Sept 21, 2022	0.5800	0.5950	0.5400	0.5780	0.5780	20,300
Sept 20, 2022	0.5570	0.6070	0.5500	0.5520	0.5520	24,500
Sept 19, 2022	0.6000	0.6210	0.6000	0.6000	0.6000	11,400
Sept 16, 2022	0.6500	0.6520	0.6000	0.6200	0.6200	30,500
Sept 15, 2022	0.6210	0.7030	0.6210	0.6570	0.6570	11,800
Sept 14, 2022	0.6680	0.6880	0.6600	0.6750	0.6750	17,200
Sept 13, 2022	0.7080	0.7120	0.6500	0.6590	0.6590	34,600
Sept 12, 2022	0.7290	0.7380	0.6730	0.6730	0.6730	25,400
Sept 09, 2022	0.6800	0.7200	0.6700	0.7010	0.7010	56,600
Sept 08, 2022	0.7050	0.7090	0.6800	0.6800	0.6800	15,700
Sept 07, 2022	0.7610	0.7610	0.6780	0.7300	0.7300	51,900
Sept 06, 2022	0.7500	0.7500	0.6740	0.7170	0.7170	31,700
Sept 02, 2022	0.6750	0.7530	0.6750	0.7210	0.7210	41,800
Sept 01, 2022	0.7000	0.7110	0.6400	0.6820	0.6820	75,100
Aug 31, 2022	0.7720	0.7720	0.7000	0.7200	0.7200	13,100
Aug 30, 2022	0.7800	0.8370	0.7350	0.7500	0.7500	175,900
Aug 29, 2022	0.6680	0.6880	0.6400	0.6880	0.6880	17,300
Aug 26, 2022	0.6820	0.7020	0.6740	0.6860	0.6860	74,700
Aug 25, 2022	0.7150	0.7160	0.6890	0.7010	0.7010	47,100
Aug 24, 2022	0.6520	0.7880	0.6060	0.7100	0.7100	79,900
Aug 23, 2022	0.6730	0.6910	0.6220	0.6290	0.6290	50,700
Aug 22, 2022	0.7450	0.7660	0.6500	0.6700	0.6700	86,200
Aug 19, 2022	0.8300	0.8300	0.7100	0.7520	0.7520	95,300
Aug 18, 2022	0.8500	0.8650	0.7380	0.8370	0.8370	55,400
Aug 17, 2022	0.9730	0.9800	0.8120	0.8220	0.8220	152,000
Aug 16, 2022	0.7800	0.9400	0.7380	0.9400	0.9400	304,800
Aug 15, 2022	0.5580	0.7570	0.5580	0.7500	0.7500	160,200
Aug 12, 2022	0.5760	0.5800	0.5410	0.5660	0.5660	12,100
Aug 11, 2022	0.5290	0.5690	0.5290	0.5690	0.5690	94,700
Aug 10, 2022	0.4500	0.5500	0.4500	0.5300	0.5300	108,800
Aug 09, 2022	0.4450	0.4500	0.4440	0.4500	0.4500	11,400
Aug 08, 2022	0.4500	0.4650	0.4260	0.4450	0.4450	13,800
Aug 05, 2022	0.4230	0.4530	0.4050	0.4440	0.4440	19,400
Aug 04, 2022	0.4590	0.4590	0.4380	0.4570	0.4570	19,800
Aug 03, 2022	0.4640	0.4640	0.4300	0.4500	0.4500	22,900
Aug 02, 2022	0.4230	0.4500	0.4070	0.4500	0.4500	47,800
Aug 01, 2022	0.4600	0.4770	0.4290	0.4500	0.4500	34,500
Jul 29, 2022	0.3780	0.4570	0.3780	0.4500	0.4500	274,800
Jul 28, 2022	0.3760	0.3920	0.3760	0.3920	0.3920	4,400
Jul 27, 2022	0.3790	0.3790	0.3700	0.3790	0.3790	8,400
Jul 26, 2022	0.3790	0.3860	0.3600	0.3680	0.3680	9,500
Jul 25, 2022	0.4060	0.4100	0.3610	0.3950	0.3950	10,300
Jul 22, 2022	0.4000	0.4000	0.3910	0.4000	0.4000	4,600
Jul 21, 2022	0.3900	0.4030	0.3800	0.4030	0.4030	800
Jul 20, 2022	0.3600	0.3900	0.3590	0.3880	0.3880	33,400
Jul 19, 2022	0.3500	0.3500	0.3360	0.3500	0.3500	16,100
Jul 18, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	5,700
Jul 15, 2022	0.3500	0.3600	0.3330	0.3430	0.3430	25,500
Jul 14, 2022	0.3600	0.3690	0.3500	0.3500	0.3500	25,100
Jul 13, 2022	0.3800	0.3800	0.3570	0.3600	0.3600	43,800
Jul 12, 2022	0.3500	0.3990	0.3480	0.3700	0.3700	30,100
Jul 11, 2022	0.3480	0.3960	0.3480	0.3880	0.3880	4,800
Jul 08, 2022	0.3900	0.3940	0.3800	0.3800	0.3800	20,700
Jul 07, 2022	0.3450	0.3900	0.3450	0.3900	0.3900	8,600
Jul 06, 2022	0.3520	0.3900	0.3520	0.3840	0.3840	25,100
Jul 05, 2022	0.3600	0.3760	0.3600	0.3730	0.3730	5,100
Jul 01, 2022	0.3760	0.3760	0.3500	0.3600	0.3600	6,700
Jun 30, 2022	0.4100	0.4200	0.3500	0.3560	0.3560	44,400
Jun 29, 2022	0.3910	0.4190	0.3910	0.4190	0.4190	9,900
Jun 28, 2022	0.4020	0.4130	0.3970	0.3970	0.3970	3,400
Jun 27, 2022	0.4270	0.4270	0.3970	0.3970	0.3970	18,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.04-153.94(-0.83%)

S&P 5003,655.04-38.19(-1.03%)

DOW29,260.81-329.60(-1.11%)

CAD/USD0.7305+0.0024(+0.3229%)

CRUDE OIL77.80+1.09(+1.42%)

BTC-CAD27,644.47+1,451.08(+5.54%)

Facedrive Inc. (FDVRF)

S&P/TSX
18,327.04
-153.94(-0.83%)

S&P 500
3,655.04
-38.19(-1.03%)

DOW
29,260.81
-329.60(-1.11%)

CAD/USD
0.7305
+0.0024(+0.3229%)

CRUDE OIL
77.80
+1.09(+1.42%)

BTC-CAD
27,644.47
+1,451.08(+5.54%)