Canada markets close in 3 hours 24 minutes

Fobi AI Inc. (FOBIF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0550-0.0009 (-1.54%)
As of 10:24AM EDT. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.05500.05500.05500.05500.05507,000
May 23, 20240.05300.05600.05000.05600.056056,900
May 22, 20240.05500.05500.05200.05200.0520133,600
May 21, 20240.05800.05800.05700.05700.05701,600
May 20, 20240.05700.05700.05700.05700.0570-
May 17, 20240.05700.06000.05700.05700.057026,700
May 16, 20240.06000.06000.06000.06000.0600-
May 15, 20240.06300.06300.06000.06000.060031,100
May 14, 20240.06000.06000.05400.06000.060013,400
May 13, 20240.05900.05900.05400.05400.054041,500
May 10, 20240.06300.06300.06200.06200.062068,700
May 09, 20240.06300.06300.06300.06300.0630-
May 08, 20240.06300.06300.06300.06300.063024,100
May 07, 20240.06100.07000.06100.06300.063047,100
May 06, 20240.05600.05600.05600.05600.0560-
May 03, 20240.05500.05600.05500.05600.05601,400
May 02, 20240.05000.05300.05000.05300.0530400
May 01, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.04700.05200.04700.05000.050045,900
Apr 26, 20240.04700.04700.04700.04700.047066,600
Apr 25, 20240.04700.04700.04700.04700.0470-
Apr 24, 20240.04700.05200.04700.04700.0470151,000
Apr 23, 20240.05900.05900.05200.05200.052010,400
Apr 22, 20240.05000.05000.05000.05000.05006,300
Apr 19, 20240.04900.04900.04900.04900.04905,700
Apr 18, 20240.04700.05200.04700.04900.049023,000
Apr 17, 20240.04900.05100.04900.05100.051010,100
Apr 16, 20240.04800.04800.04800.04800.0480150,000
Apr 15, 20240.05000.05000.05000.05000.050020,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...