Canada markets closed

Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4265-0.0085 (-1.97%)
At close: 03:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.45400.45400.42600.42600.42603,000
May 19, 20220.44000.45000.43500.43500.4350142,100
May 18, 20220.45400.45600.43600.43600.436015,700
May 17, 20220.46800.46800.46800.46800.46801,500
May 16, 20220.45300.45300.43100.43500.43509,900
May 13, 20220.43500.44600.43000.43000.430010,900
May 12, 20220.41300.41300.39400.39500.39503,500
May 11, 20220.43000.44000.40500.40500.405083,300
May 10, 20220.45500.45500.42100.43900.4390133,200
May 09, 20220.48000.48000.44400.44800.448060,300
May 06, 20220.49900.50000.46900.50000.500076,700
May 05, 20220.53800.53800.49000.50800.508074,900
May 04, 20220.52000.54000.51700.54000.540028,100
May 03, 20220.58600.58600.51900.54100.541015,800
May 02, 20220.55000.56000.53300.54000.54006,000
Apr 29, 20220.55500.57200.55000.57200.572047,800
Apr 28, 20220.53900.54200.53900.54200.5420500
Apr 27, 20220.54500.55000.53500.53500.535031,800
Apr 26, 20220.56200.56200.52600.52600.526057,600
Apr 25, 20220.59500.59500.54800.55500.55507,600
Apr 22, 20220.61800.62200.56200.58500.585020,800
Apr 21, 20220.63100.63100.59300.59900.599019,800
Apr 20, 20220.63600.64000.63000.63000.630094,200
Apr 19, 20220.63200.63400.63200.63200.63206,600
Apr 18, 20220.65500.66600.63200.64000.640033,300
Apr 14, 20220.68500.69400.65500.65500.655064,400
Apr 13, 20220.72700.72700.68400.68400.68402,700
Apr 12, 20220.71900.71900.68400.68500.685015,900
Apr 11, 20220.72500.72500.67800.69100.691010,400
Apr 08, 20220.70700.72700.70400.72400.724020,900
Apr 07, 20220.66300.72600.65600.71900.719042,500
Apr 06, 20220.66300.66300.62700.65500.655041,500
Apr 05, 20220.67800.67900.66300.67500.675031,900
Apr 04, 20220.67200.68300.65200.67600.676012,600
Apr 01, 20220.71100.71100.66900.66900.6690201,700
Mar 31, 20220.68900.70000.67900.67900.67905,000
Mar 30, 20220.72600.72600.70000.70300.703038,400
Mar 29, 20220.66300.71700.66300.71200.71209,100
Mar 28, 20220.66000.68500.66000.68300.683018,000
Mar 25, 20220.71000.71000.66300.66500.665040,500
Mar 24, 20220.70500.70500.69000.69000.69006,700
Mar 23, 20220.69500.70500.68900.70500.70508,700
Mar 22, 20220.72000.72000.69500.69500.695016,100
Mar 21, 20220.75200.75200.69600.71200.712025,400
Mar 18, 20220.69200.70200.68700.70000.700027,000
Mar 17, 20220.72200.72400.70000.70000.700034,200
Mar 16, 20220.65900.71500.62900.68200.682027,000
Mar 15, 20220.55100.64100.54000.64000.640062,300
Mar 14, 20220.60800.60800.56500.56500.565032,300
Mar 11, 20220.62500.64100.62400.62400.624055,300
Mar 10, 20220.70000.72500.65000.65500.6550113,000
Mar 09, 20220.51000.82400.51000.73600.736066,000
Mar 08, 20220.51000.52300.44800.50400.5040379,600
Mar 07, 20220.64300.64300.53500.55100.551023,200
Mar 04, 20220.65900.67000.60700.62500.625025,700
Mar 03, 20220.70200.70200.68000.68300.683010,300
Mar 02, 20220.71400.71400.69000.70000.700061,100
Mar 01, 20220.72200.72200.71200.71900.719017,500
Feb 28, 20220.69700.71600.67000.71600.7160155,500
Feb 25, 20220.72400.73500.70600.70600.706015,200
Feb 24, 20220.74000.74000.68900.72400.724068,400
Feb 23, 20220.78900.79400.76900.77600.776048,500
Feb 22, 20220.77800.79900.77800.78500.785064,500
Feb 18, 20220.82300.82300.80000.80000.800037,900
Feb 17, 20220.80000.83500.79800.83500.835042,100
Feb 16, 20220.81000.81700.79100.79100.791040,600
Feb 15, 20220.83700.83700.79900.80500.805018,200
Feb 14, 20220.81000.82900.78800.81400.814051,800
Feb 11, 20220.85000.86700.81500.81800.818015,600
Feb 10, 20220.90500.90500.85400.86000.860047,100
Feb 09, 20220.89600.91700.88700.91700.917057,100
Feb 08, 20220.92000.92600.88500.89000.890085,600
Feb 07, 20220.94200.94200.93000.93000.93009,200
Feb 04, 20221.00001.00000.91000.95100.951018,300
Feb 03, 20220.92700.96800.91800.93000.930037,800
Feb 02, 20220.95900.96800.92500.93000.9300105,100
Feb 01, 20220.92400.94200.89400.94200.942015,500
Jan 31, 20220.85400.89600.83100.89600.8960130,500
Jan 28, 20220.80600.80600.77200.80400.804045,100
Jan 27, 20220.85600.85600.78100.79700.797020,000
Jan 26, 20220.82300.86100.82000.84800.848020,800
Jan 25, 20220.87000.87000.76300.82200.822025,000
Jan 24, 20220.75000.81200.70800.81200.8120158,600
Jan 21, 20220.81500.87400.79000.81000.8100101,800
Jan 20, 20220.92600.92600.86900.86900.869061,600
Jan 19, 20220.95800.95800.87500.90000.900066,200
Jan 18, 20220.97700.97700.90700.97000.9700150,100
Jan 14, 20220.97000.98400.97000.97900.979017,200
Jan 13, 20220.99601.02000.96500.97000.970055,200
Jan 12, 20220.99501.02000.99000.99000.990037,500
Jan 11, 20220.96300.99000.93500.98000.980016,900
Jan 10, 20221.01001.01000.94500.95900.959036,100
Jan 07, 20221.06001.06001.02001.04001.040095,500
Jan 06, 20221.10001.10001.01001.03001.030051,700
Jan 05, 20221.15001.21401.11001.12001.120072,900
Jan 04, 20221.18001.20001.12001.17001.170027,100
Jan 03, 20221.14001.19201.11001.19001.190017,800
Dec 31, 20211.07501.14001.06001.10001.100085,300
Dec 30, 20211.11101.11901.00801.03001.0300198,800
Dec 29, 20211.13001.13101.07501.12001.120090,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...