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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.4540	0.4540	0.4260	0.4260	0.4260	3,000
May 19, 2022	0.4400	0.4500	0.4350	0.4350	0.4350	142,100
May 18, 2022	0.4540	0.4560	0.4360	0.4360	0.4360	15,700
May 17, 2022	0.4680	0.4680	0.4680	0.4680	0.4680	1,500
May 16, 2022	0.4530	0.4530	0.4310	0.4350	0.4350	9,900
May 13, 2022	0.4350	0.4460	0.4300	0.4300	0.4300	10,900
May 12, 2022	0.4130	0.4130	0.3940	0.3950	0.3950	3,500
May 11, 2022	0.4300	0.4400	0.4050	0.4050	0.4050	83,300
May 10, 2022	0.4550	0.4550	0.4210	0.4390	0.4390	133,200
May 09, 2022	0.4800	0.4800	0.4440	0.4480	0.4480	60,300
May 06, 2022	0.4990	0.5000	0.4690	0.5000	0.5000	76,700
May 05, 2022	0.5380	0.5380	0.4900	0.5080	0.5080	74,900
May 04, 2022	0.5200	0.5400	0.5170	0.5400	0.5400	28,100
May 03, 2022	0.5860	0.5860	0.5190	0.5410	0.5410	15,800
May 02, 2022	0.5500	0.5600	0.5330	0.5400	0.5400	6,000
Apr 29, 2022	0.5550	0.5720	0.5500	0.5720	0.5720	47,800
Apr 28, 2022	0.5390	0.5420	0.5390	0.5420	0.5420	500
Apr 27, 2022	0.5450	0.5500	0.5350	0.5350	0.5350	31,800
Apr 26, 2022	0.5620	0.5620	0.5260	0.5260	0.5260	57,600
Apr 25, 2022	0.5950	0.5950	0.5480	0.5550	0.5550	7,600
Apr 22, 2022	0.6180	0.6220	0.5620	0.5850	0.5850	20,800
Apr 21, 2022	0.6310	0.6310	0.5930	0.5990	0.5990	19,800
Apr 20, 2022	0.6360	0.6400	0.6300	0.6300	0.6300	94,200
Apr 19, 2022	0.6320	0.6340	0.6320	0.6320	0.6320	6,600
Apr 18, 2022	0.6550	0.6660	0.6320	0.6400	0.6400	33,300
Apr 14, 2022	0.6850	0.6940	0.6550	0.6550	0.6550	64,400
Apr 13, 2022	0.7270	0.7270	0.6840	0.6840	0.6840	2,700
Apr 12, 2022	0.7190	0.7190	0.6840	0.6850	0.6850	15,900
Apr 11, 2022	0.7250	0.7250	0.6780	0.6910	0.6910	10,400
Apr 08, 2022	0.7070	0.7270	0.7040	0.7240	0.7240	20,900
Apr 07, 2022	0.6630	0.7260	0.6560	0.7190	0.7190	42,500
Apr 06, 2022	0.6630	0.6630	0.6270	0.6550	0.6550	41,500
Apr 05, 2022	0.6780	0.6790	0.6630	0.6750	0.6750	31,900
Apr 04, 2022	0.6720	0.6830	0.6520	0.6760	0.6760	12,600
Apr 01, 2022	0.7110	0.7110	0.6690	0.6690	0.6690	201,700
Mar 31, 2022	0.6890	0.7000	0.6790	0.6790	0.6790	5,000
Mar 30, 2022	0.7260	0.7260	0.7000	0.7030	0.7030	38,400
Mar 29, 2022	0.6630	0.7170	0.6630	0.7120	0.7120	9,100
Mar 28, 2022	0.6600	0.6850	0.6600	0.6830	0.6830	18,000
Mar 25, 2022	0.7100	0.7100	0.6630	0.6650	0.6650	40,500
Mar 24, 2022	0.7050	0.7050	0.6900	0.6900	0.6900	6,700
Mar 23, 2022	0.6950	0.7050	0.6890	0.7050	0.7050	8,700
Mar 22, 2022	0.7200	0.7200	0.6950	0.6950	0.6950	16,100
Mar 21, 2022	0.7520	0.7520	0.6960	0.7120	0.7120	25,400
Mar 18, 2022	0.6920	0.7020	0.6870	0.7000	0.7000	27,000
Mar 17, 2022	0.7220	0.7240	0.7000	0.7000	0.7000	34,200
Mar 16, 2022	0.6590	0.7150	0.6290	0.6820	0.6820	27,000
Mar 15, 2022	0.5510	0.6410	0.5400	0.6400	0.6400	62,300
Mar 14, 2022	0.6080	0.6080	0.5650	0.5650	0.5650	32,300
Mar 11, 2022	0.6250	0.6410	0.6240	0.6240	0.6240	55,300
Mar 10, 2022	0.7000	0.7250	0.6500	0.6550	0.6550	113,000
Mar 09, 2022	0.5100	0.8240	0.5100	0.7360	0.7360	66,000
Mar 08, 2022	0.5100	0.5230	0.4480	0.5040	0.5040	379,600
Mar 07, 2022	0.6430	0.6430	0.5350	0.5510	0.5510	23,200
Mar 04, 2022	0.6590	0.6700	0.6070	0.6250	0.6250	25,700
Mar 03, 2022	0.7020	0.7020	0.6800	0.6830	0.6830	10,300
Mar 02, 2022	0.7140	0.7140	0.6900	0.7000	0.7000	61,100
Mar 01, 2022	0.7220	0.7220	0.7120	0.7190	0.7190	17,500
Feb 28, 2022	0.6970	0.7160	0.6700	0.7160	0.7160	155,500
Feb 25, 2022	0.7240	0.7350	0.7060	0.7060	0.7060	15,200
Feb 24, 2022	0.7400	0.7400	0.6890	0.7240	0.7240	68,400
Feb 23, 2022	0.7890	0.7940	0.7690	0.7760	0.7760	48,500
Feb 22, 2022	0.7780	0.7990	0.7780	0.7850	0.7850	64,500
Feb 18, 2022	0.8230	0.8230	0.8000	0.8000	0.8000	37,900
Feb 17, 2022	0.8000	0.8350	0.7980	0.8350	0.8350	42,100
Feb 16, 2022	0.8100	0.8170	0.7910	0.7910	0.7910	40,600
Feb 15, 2022	0.8370	0.8370	0.7990	0.8050	0.8050	18,200
Feb 14, 2022	0.8100	0.8290	0.7880	0.8140	0.8140	51,800
Feb 11, 2022	0.8500	0.8670	0.8150	0.8180	0.8180	15,600
Feb 10, 2022	0.9050	0.9050	0.8540	0.8600	0.8600	47,100
Feb 09, 2022	0.8960	0.9170	0.8870	0.9170	0.9170	57,100
Feb 08, 2022	0.9200	0.9260	0.8850	0.8900	0.8900	85,600
Feb 07, 2022	0.9420	0.9420	0.9300	0.9300	0.9300	9,200
Feb 04, 2022	1.0000	1.0000	0.9100	0.9510	0.9510	18,300
Feb 03, 2022	0.9270	0.9680	0.9180	0.9300	0.9300	37,800
Feb 02, 2022	0.9590	0.9680	0.9250	0.9300	0.9300	105,100
Feb 01, 2022	0.9240	0.9420	0.8940	0.9420	0.9420	15,500
Jan 31, 2022	0.8540	0.8960	0.8310	0.8960	0.8960	130,500
Jan 28, 2022	0.8060	0.8060	0.7720	0.8040	0.8040	45,100
Jan 27, 2022	0.8560	0.8560	0.7810	0.7970	0.7970	20,000
Jan 26, 2022	0.8230	0.8610	0.8200	0.8480	0.8480	20,800
Jan 25, 2022	0.8700	0.8700	0.7630	0.8220	0.8220	25,000
Jan 24, 2022	0.7500	0.8120	0.7080	0.8120	0.8120	158,600
Jan 21, 2022	0.8150	0.8740	0.7900	0.8100	0.8100	101,800
Jan 20, 2022	0.9260	0.9260	0.8690	0.8690	0.8690	61,600
Jan 19, 2022	0.9580	0.9580	0.8750	0.9000	0.9000	66,200
Jan 18, 2022	0.9770	0.9770	0.9070	0.9700	0.9700	150,100
Jan 14, 2022	0.9700	0.9840	0.9700	0.9790	0.9790	17,200
Jan 13, 2022	0.9960	1.0200	0.9650	0.9700	0.9700	55,200
Jan 12, 2022	0.9950	1.0200	0.9900	0.9900	0.9900	37,500
Jan 11, 2022	0.9630	0.9900	0.9350	0.9800	0.9800	16,900
Jan 10, 2022	1.0100	1.0100	0.9450	0.9590	0.9590	36,100
Jan 07, 2022	1.0600	1.0600	1.0200	1.0400	1.0400	95,500
Jan 06, 2022	1.1000	1.1000	1.0100	1.0300	1.0300	51,700
Jan 05, 2022	1.1500	1.2140	1.1100	1.1200	1.1200	72,900
Jan 04, 2022	1.1800	1.2000	1.1200	1.1700	1.1700	27,100
Jan 03, 2022	1.1400	1.1920	1.1100	1.1900	1.1900	17,800
Dec 31, 2021	1.0750	1.1400	1.0600	1.1000	1.1000	85,300
Dec 30, 2021	1.1110	1.1190	1.0080	1.0300	1.0300	198,800
Dec 29, 2021	1.1300	1.1310	1.0750	1.1200	1.1200	90,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.80(+0.03%)

CAD/USD0.7828+0.0038(+0.49%)

CRUDE OIL111.35+1.07(+0.97%)

BTC-CAD38,951.56+175.41(+0.45%)

Fobi AI Inc. (FOBIF)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.80(+0.03%)

CAD/USD
0.7828
+0.0038(+0.49%)

CRUDE OIL
111.35
+1.07(+0.97%)

BTC-CAD
38,951.56
+175.41(+0.45%)