Canada markets open in 21 minutes

Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8215+0.0092 (+1.13%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 28, 20211.20001.20001.17001.20001.20003,100
Dec. 27, 20211.11001.20001.11001.19901.199016,200
Dec. 23, 20211.11701.12301.11001.12001.120018,900
Dec. 22, 20211.11001.15001.05001.15001.15008,300
Dec. 21, 20211.15001.15001.09001.12001.120019,000
Dec. 20, 20210.93001.03000.92101.03001.030038,600
Dec. 17, 20210.97000.99100.93000.96300.963047,800
Dec. 16, 20211.04501.04500.96500.98600.986039,200
Dec. 15, 20211.04001.05000.95501.05001.050080,300
Dec. 14, 20211.12001.15001.06001.06001.060033,400
Dec. 13, 20211.25001.25001.14001.16001.160044,200
Dec. 10, 20211.24601.33001.22001.24001.240088,100
Dec. 09, 20211.01201.19001.00001.19001.1900131,200
Dec. 08, 20210.99501.04000.99000.99800.998052,900
Dec. 07, 20210.94401.01000.91001.01001.010031,000
Dec. 06, 20210.93000.95200.88800.92800.928056,300
Dec. 03, 20211.09301.10000.95000.98700.9870199,900
Dec. 02, 20211.06001.14501.03501.04001.040098,000
Dec. 01, 20211.11001.11001.06001.08001.080042,700
Nov. 30, 20211.15001.15001.04501.11501.115090,400
Nov. 29, 20211.13001.26001.13001.17001.170071,200
Nov. 26, 20211.06701.13001.03001.12301.123048,900
Nov. 24, 20211.20501.20501.12701.14001.140073,200
Nov. 23, 20211.22901.22901.16001.17001.170032,100
Nov. 22, 20211.25001.30501.21001.23001.230072,400
Nov. 19, 20211.22001.22001.18501.21001.210053,800
Nov. 18, 20211.18001.25401.18001.21001.210080,500
Nov. 17, 20211.33001.33801.19601.22001.220045,700
Nov. 16, 20211.22001.32001.21001.32001.3200171,800
Nov. 15, 20211.24601.27401.21001.21001.210059,000
Nov. 12, 20211.36001.36001.26001.28001.280022,900
Nov. 11, 20211.37001.37001.25001.26001.260096,800
Nov. 10, 20211.35001.42001.33001.34001.340060,900
Nov. 09, 20211.46001.49001.43001.43601.4360152,200
Nov. 08, 20211.47501.51001.46001.48001.480073,100
Nov. 05, 20211.48001.49001.43001.47001.4700114,200
Nov. 04, 20211.51301.51301.45701.46401.464049,500
Nov. 03, 20211.59501.60001.52001.53001.530071,200
Nov. 02, 20211.48001.60001.45001.59301.593054,000
Nov. 01, 20211.45401.66001.44301.49001.490052,400
Oct. 29, 20211.44601.49001.40801.42001.420089,800
Oct. 28, 20211.52101.62501.46001.49001.4900218,600
Oct. 27, 20211.70001.70001.64001.65401.654077,100
Oct. 26, 20211.73001.78001.73001.73001.730021,600
Oct. 25, 20211.70301.80001.68001.76001.760029,800
Oct. 22, 20212.04002.05001.69001.80001.800047,500
Oct. 21, 20211.60001.90701.56001.84001.8400238,000
Oct. 20, 20212.05002.05001.73001.78001.7800185,800
Oct. 19, 20212.05002.05401.86101.94001.9400122,800
Oct. 18, 20212.06002.17002.06002.07902.079070,300
Oct. 15, 20212.15002.25002.11002.21002.210042,100
Oct. 14, 20212.36002.47002.20002.24002.2400131,300
Oct. 13, 20212.04002.35001.86002.35002.3500180,000
Oct. 12, 20212.44002.46002.06002.09002.090092,800
Oct. 11, 20212.75002.75002.06002.40002.400034,000
Oct. 08, 20212.39002.47402.38002.39102.391085,700
Oct. 07, 20212.40002.61002.37902.42002.4200130,500
Oct. 06, 20212.38002.38002.38002.38002.3800-
Oct. 05, 20212.38002.38002.38002.38002.3800-
Oct. 04, 20212.38002.38002.38002.38002.3800-
Oct. 01, 20212.26702.41002.13702.38002.380086,000
Sep. 30, 20212.43002.53002.32502.33002.330096,600
Sep. 29, 20212.81802.81802.37002.42202.4220243,700
Sep. 28, 20212.75502.85002.61002.72102.7210146,300
Sep. 27, 20212.90702.91502.74602.88002.8800157,400
Sep. 24, 20212.25002.84002.25002.74002.7400176,700
Sep. 23, 20212.45902.57002.36002.39002.390095,600
Sep. 22, 20212.32002.54002.30002.46002.4600101,500
Sep. 21, 20212.85003.04002.23002.28002.2800830,700
Sep. 20, 20212.19002.72002.08402.72002.7200327,100
Sep. 17, 20212.14302.24002.09002.20002.200097,900
Sep. 16, 20212.00002.05901.99002.04302.043093,700
Sep. 15, 20211.78002.09001.78002.05502.0550250,300
Sep. 14, 20212.05002.05001.84001.87001.8700106,000
Sep. 13, 20211.80001.99001.76001.96001.9600135,800
Sep. 10, 20211.64001.74901.64001.72101.721057,600
Sep. 09, 20211.86501.86501.48101.60401.6040152,000
Sep. 08, 20211.62001.83001.60001.79001.7900450,400
Sep. 07, 20211.49001.58001.41501.58001.5800171,000
Sep. 03, 20211.38001.39801.35001.39801.398025,400
Sep. 02, 20211.37901.39001.33001.36501.365069,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...