Canada markets open in 8 hours 59 minutes

Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0527-0.0013 (-2.41%)
At close: 01:37PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.05200.05300.05200.05300.053010,300
Apr 11, 20240.05400.05400.05400.05400.0540100
Apr 10, 20240.04900.05600.04900.05600.056015,100
Apr 09, 20240.05300.05300.05300.05300.0530-
Apr 08, 20240.05300.05300.05300.05300.05301,700
Apr 05, 20240.05400.05500.05100.05400.0540320,400
Apr 04, 20240.05800.05800.05600.05600.056033,900
Apr 03, 20240.05700.05700.05700.05700.0570-
Apr 02, 20240.05700.05700.05700.05700.05702,000
Apr 01, 20240.05700.05700.05700.05700.05706,000
Mar 28, 20240.05500.06000.05500.06000.06001,200
Mar 27, 20240.05400.05400.05400.05400.054011,800
Mar 26, 20240.05700.05700.05700.05700.057027,000
Mar 25, 20240.05700.05700.05700.05700.0570400
Mar 22, 20240.06000.06000.06000.06000.0600252,600
Mar 21, 20240.05800.06100.05800.06100.061010,200
Mar 20, 20240.05500.06000.05500.06000.060020,300
Mar 19, 20240.06000.06000.06000.06000.060067,200
Mar 18, 20240.06400.06400.06000.06000.060013,600
Mar 15, 20240.06300.06300.06300.06300.0630-
Mar 14, 20240.06300.06300.06300.06300.063020,100
Mar 13, 20240.06500.06500.06400.06500.065011,100
Mar 12, 20240.06500.06800.06200.06800.068017,300
Mar 11, 20240.06900.06900.06600.06600.06603,900
Mar 08, 20240.07200.07200.06900.07100.071034,600
Mar 07, 20240.07200.07200.07200.07200.07207,000
Mar 06, 20240.07200.07600.06500.07600.076038,900
Mar 05, 20240.08600.08600.06400.06600.066050,300
Mar 04, 20240.08000.08600.08000.08600.08606,500
Mar 01, 20240.06500.08600.06500.07500.075021,900
Feb 29, 20240.07300.07300.05700.05700.057019,600
Feb 28, 20240.06100.06700.06100.06600.066023,500
Feb 27, 20240.06800.06800.06400.06400.064032,600
Feb 26, 20240.07200.07200.05900.07100.071060,200
Feb 23, 20240.06900.07100.06200.06200.0620326,700
Feb 22, 20240.05400.05400.05400.05400.05407,600
Feb 21, 20240.05100.05400.05100.05200.052010,000
Feb 20, 20240.05300.05700.05300.05400.054010,600
Feb 16, 20240.05500.05600.05300.05300.053010,800
Feb 15, 20240.06100.06100.05300.05300.05301,400
Feb 14, 20240.05600.05600.05600.05600.056020,000
Feb 13, 20240.05700.05700.05100.05100.05102,800
Feb 12, 20240.06100.06400.05500.05500.0550117,500
Feb 09, 20240.05200.05500.05200.05500.0550204,000
Feb 08, 20240.05400.05400.05400.05400.0540-
Feb 07, 20240.05100.05400.05100.05400.05405,300
Feb 06, 20240.05600.05600.05500.05500.05501,100
Feb 05, 20240.05800.05800.05300.05300.05308,200
Feb 02, 20240.06000.06000.06000.06000.06002,700
Feb 01, 20240.05700.05700.05700.05700.05701,000
Jan 31, 20240.06000.06000.05700.05700.05702,000
Jan 30, 20240.05500.06000.05500.05700.0570100,200
Jan 29, 20240.05500.05500.05500.05500.0550-
Jan 26, 20240.05900.06500.05500.05500.055025,800
Jan 25, 20240.06000.06000.06000.06000.0600-
Jan 24, 20240.06200.06400.05800.06000.060036,100
Jan 23, 20240.07000.07000.06300.06300.063063,500
Jan 22, 20240.06600.07200.06600.06900.069015,500
Jan 19, 20240.07200.07600.06200.06200.062018,000
Jan 18, 20240.05900.05900.05400.05400.054034,300
Jan 17, 20240.06700.06700.05400.06100.0610537,300
Jan 16, 20240.07800.08000.06300.06300.063040,400
Jan 12, 20240.08100.08400.07800.07800.07801,600
Jan 11, 20240.08700.08700.08700.08700.087010,000
Jan 10, 20240.08400.08400.08400.08400.08402,500
Jan 09, 20240.08200.08200.08200.08200.0820-
Jan 08, 20240.08400.08400.08200.08200.082015,500
Jan 05, 20240.08100.08200.08100.08200.082011,000
Jan 04, 20240.08800.08800.08500.08500.08504,200
Jan 03, 20240.09500.09500.08900.09000.09008,100
Jan 02, 20240.09000.09200.09000.09200.092014,100
Dec 29, 20230.09200.09200.08300.08300.08302,600
Dec 28, 20230.08600.08600.08500.08500.0850116,300
Dec 27, 20230.08800.09300.08800.09300.093018,500
Dec 26, 20230.11800.11800.08400.10500.105028,100
Dec 22, 20230.11000.11600.09700.09700.097016,000
Dec 21, 20230.09900.10300.09600.10300.10308,800
Dec 20, 20230.07300.09500.07300.08500.085049,000
Dec 19, 20230.07000.07000.07000.07000.07001,700
Dec 18, 20230.07000.07500.06600.07000.070081,000
Dec 15, 20230.07700.07700.07500.07500.075011,500
Dec 14, 20230.07300.07300.07300.07300.073017,800
Dec 13, 20230.07500.07500.06500.07100.071035,200
Dec 12, 20230.06800.07300.06800.07300.073031,100
Dec 11, 20230.07500.08300.07200.08300.083011,500
Dec 08, 20230.07200.07200.07200.07200.07201,000
Dec 07, 20230.07600.07800.07600.07800.078079,000
Dec 06, 20230.08100.08300.07800.07800.078090,700
Dec 05, 20230.08000.08000.07300.07300.0730164,800
Dec 04, 20230.08700.08700.08100.08100.081013,600
Dec 01, 20230.08400.08700.07900.08000.0800559,800
Nov 30, 20230.08100.08500.08100.08500.0850110,300
Nov 29, 20230.08500.08500.08300.08300.08307,500
Nov 28, 20230.08600.08600.08400.08400.08402,800
Nov 27, 20230.09700.10000.09200.09200.092018,300
Nov 24, 20230.09800.09800.09800.09800.0980-
Nov 22, 20230.10000.10000.09800.09800.098052,500
Nov 21, 20230.10800.11000.10000.10000.100039,400
Nov 20, 20230.11100.11100.11100.11100.111050,100
Nov 17, 20230.10500.10500.10500.10500.1050200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...