Canada markets closed

Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1546+0.0229 (+17.39%)
At close: 12:26PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.13400.16000.13400.15500.155077,200
Sept 28, 20230.11600.13200.11400.13200.13205,700
Sept 27, 20230.12000.13100.11300.12100.121036,200
Sept 26, 20230.13000.13000.12000.12500.125069,500
Sept 25, 20230.13800.13800.13200.13400.134035,200
Sept 22, 20230.13800.13800.13800.13800.1380-
Sept 21, 20230.13800.13800.13800.13800.138021,800
Sept 20, 20230.15000.15000.14400.15000.15006,400
Sept 19, 20230.13600.13600.13600.13600.1360400
Sept 18, 20230.14100.14100.13100.13100.131015,500
Sept 15, 20230.13600.13700.13400.13600.136039,100
Sept 14, 20230.13200.13200.13200.13200.1320-
Sept 13, 20230.13200.13200.13200.13200.1320-
Sept 12, 20230.13800.13800.13200.13200.132075,500
Sept 11, 20230.13500.13500.13400.13400.13405,500
Sept 08, 20230.13800.13800.13800.13800.1380135,000
Sept 07, 20230.14000.14000.13900.13900.139022,000
Sept 06, 20230.15100.15100.15100.15100.1510-
Sept 05, 20230.15100.15100.15100.15100.1510-
Sept 01, 20230.15100.15100.15100.15100.151011,900
Aug 31, 20230.15600.15600.15600.15600.1560-
Aug 30, 20230.15000.15700.15000.15600.156023,300
Aug 29, 20230.14800.15000.14700.15000.15004,800
Aug 28, 20230.15100.15300.13800.13800.1380150,100
Aug 25, 20230.15300.15600.14400.15300.153020,400
Aug 24, 20230.15500.15600.15500.15600.15602,500
Aug 23, 20230.15200.16300.15200.15900.159072,000
Aug 22, 20230.16600.16900.16200.16900.169069,200
Aug 21, 20230.16900.17600.16000.17000.1700216,700
Aug 18, 20230.16900.17900.16900.17300.173076,200
Aug 17, 20230.17900.18000.17900.18000.1800300
Aug 16, 20230.18500.18500.18100.18100.181029,400
Aug 15, 20230.18800.19200.18600.19200.192018,700
Aug 14, 20230.18900.18900.18900.18900.189011,000
Aug 11, 20230.18100.19000.17500.17500.175016,300
Aug 10, 20230.19700.19700.19700.19700.19703,000
Aug 09, 20230.19700.19700.18600.18600.186026,200
Aug 08, 20230.19800.20000.19000.19700.19704,000
Aug 07, 20230.20100.20100.20100.20100.201011,000
Aug 04, 20230.20200.20200.19900.19900.1990800
Aug 03, 20230.19400.20000.19400.20000.200038,700
Aug 02, 20230.20000.20800.20000.20800.208010,000
Aug 01, 20230.20900.20900.19700.20400.204010,700
Jul 31, 20230.22000.22000.22000.22000.220010,000
Jul 28, 20230.23000.23000.22300.22300.22301,900
Jul 27, 20230.22100.22600.21500.21500.21509,800
Jul 26, 20230.18900.20200.18900.20200.20209,100
Jul 25, 20230.17700.17700.17700.17700.1770-
Jul 24, 20230.19000.19000.17700.17700.17702,200
Jul 21, 20230.18000.18400.17500.18400.184060,000
Jul 20, 20230.17600.18100.17600.18100.18105,000
Jul 19, 20230.17600.18300.17000.17600.1760125,700
Jul 18, 20230.18000.18300.18000.18300.183028,500
Jul 17, 20230.18900.19700.18000.18600.186032,900
Jul 14, 20230.18700.19000.18000.18000.180051,000
Jul 13, 20230.18500.18500.18000.18000.18001,200
Jul 12, 20230.18800.18800.17500.18700.187036,500
Jul 11, 20230.19000.19000.17800.18000.180075,800
Jul 10, 20230.18100.18400.18100.18400.18407,500
Jul 07, 20230.20100.20100.17700.18800.18803,000
Jul 06, 20230.19200.19200.18300.18800.188015,100
Jul 05, 20230.20400.20400.19000.19300.193031,000
Jul 03, 20230.20000.20000.20000.20000.2000-
Jun 30, 20230.19400.20000.18800.20000.2000242,100
Jun 29, 20230.19500.19900.18200.18200.1820127,800
Jun 28, 20230.19500.20000.19500.19800.1980228,100
Jun 27, 20230.20000.20000.19400.19800.198010,500
Jun 26, 20230.20600.20600.19900.19900.19901,300
Jun 23, 20230.20000.20000.19500.19500.19505,300
Jun 22, 20230.21300.21300.20000.20000.200023,100
Jun 21, 20230.21500.21500.21000.21300.2130106,300
Jun 20, 20230.21900.21900.20500.21500.215053,600
Jun 16, 20230.22100.22800.21500.22200.2220364,600
Jun 15, 20230.22500.22500.22500.22500.22502,700
Jun 14, 20230.22200.22200.21600.21800.218020,800
Jun 13, 20230.21600.22100.21600.22100.2210600
Jun 12, 20230.22300.22300.21900.21900.2190250,000
Jun 09, 20230.23500.23500.23500.23500.23501,800
Jun 08, 20230.23500.23600.23500.23600.236052,200
Jun 07, 20230.25300.25300.24000.24000.24003,600
Jun 06, 20230.25200.25200.24500.24500.24502,600
Jun 05, 20230.26600.26600.26600.26600.26602,100
Jun 02, 20230.29000.29000.26800.26800.26802,700
Jun 01, 20230.29100.29100.29000.29000.29004,500
May 31, 20230.25700.27100.25600.26500.265027,800
May 30, 20230.23200.23200.21800.21800.21804,600
May 26, 20230.23000.23100.22300.22300.223060,300
May 25, 20230.23800.23800.23000.23300.233067,700
May 24, 20230.25100.25100.23400.23400.234016,900
May 23, 20230.25000.25300.24400.25300.253040,600
May 22, 20230.25500.25500.25000.25000.250020,700
May 19, 20230.26300.26300.25800.25800.25808,300
May 18, 20230.26500.26500.26000.26400.26406,300
May 17, 20230.26900.26900.26000.26000.2600181,900
May 16, 20230.26400.26900.26100.26900.269075,800
May 15, 20230.25700.26400.25300.26300.263056,700
May 12, 20230.27800.27800.25700.25700.257098,700
May 11, 20230.28500.28500.27000.27300.2730145,000
May 10, 20230.29100.29100.27400.27500.2750137,600
May 09, 20230.31400.31700.29200.29200.292064,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...