Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2243

-0.0136

(-5.73%)

At close: 11:36AM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.2410	0.2410	0.2240	0.2240	0.2240	8,600
Nov 23, 2022	0.2490	0.2500	0.2350	0.2380	0.2380	94,400
Nov 22, 2022	0.2730	0.2730	0.2550	0.2650	0.2650	29,900
Nov 21, 2022	0.2760	0.2760	0.2650	0.2730	0.2730	26,800
Nov 18, 2022	0.2910	0.2910	0.2790	0.2840	0.2840	17,500
Nov 17, 2022	0.3000	0.3000	0.2960	0.2980	0.2980	1,800
Nov 16, 2022	0.3010	0.3010	0.3010	0.3010	0.3010	200
Nov 15, 2022	0.3080	0.3120	0.3060	0.3060	0.3060	2,300
Nov 14, 2022	0.3160	0.3240	0.3160	0.3240	0.3240	1,100
Nov 11, 2022	0.3150	0.3230	0.3150	0.3210	0.3210	1,200
Nov 10, 2022	0.3040	0.3100	0.3020	0.3020	0.3020	1,200
Nov 09, 2022	0.2960	0.2960	0.2910	0.2910	0.2910	1,200
Nov 08, 2022	0.2960	0.2990	0.2960	0.2990	0.2990	2,400
Nov 07, 2022	0.3070	0.3070	0.3040	0.3040	0.3040	600
Nov 04, 2022	0.3120	0.3120	0.3010	0.3010	0.3010	1,100
Nov 03, 2022	0.2970	0.3210	0.2970	0.3020	0.3020	2,600
Nov 02, 2022	0.3170	0.3190	0.3100	0.3100	0.3100	3,000
Nov 01, 2022	0.3210	0.3280	0.3210	0.3240	0.3240	7,800
Oct 31, 2022	0.3290	0.3300	0.3250	0.3270	0.3270	9,100
Oct 28, 2022	0.3250	0.3530	0.3200	0.3480	0.3480	12,800
Oct 27, 2022	0.3060	0.3090	0.3050	0.3050	0.3050	220,200
Oct 26, 2022	0.2990	0.3230	0.2900	0.3230	0.3230	139,300
Oct 25, 2022	0.3020	0.3020	0.3020	0.3020	0.3020	300
Oct 24, 2022	0.3200	0.3270	0.3090	0.3090	0.3090	12,100
Oct 21, 2022	0.3200	0.3300	0.3190	0.3280	0.3280	27,900
Oct 20, 2022	0.3370	0.3370	0.3370	0.3370	0.3370	1,800
Oct 19, 2022	0.3410	0.3410	0.3300	0.3300	0.3300	4,600
Oct 18, 2022	0.3550	0.3550	0.3250	0.3290	0.3290	81,900
Oct 17, 2022	0.3510	0.3510	0.3340	0.3340	0.3340	11,000
Oct 14, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	500
Oct 13, 2022	0.3450	0.3510	0.3450	0.3510	0.3510	13,200
Oct 12, 2022	0.3510	0.3510	0.3450	0.3450	0.3450	10,700
Oct 11, 2022	0.3420	0.3450	0.3390	0.3450	0.3450	7,900
Oct 10, 2022	0.3570	0.3570	0.3570	0.3570	0.3570	1,100
Oct 07, 2022	0.3530	0.3530	0.3530	0.3530	0.3530	1,500
Oct 06, 2022	0.3460	0.3800	0.3460	0.3650	0.3650	168,300
Oct 05, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	700
Oct 04, 2022	0.3580	0.3700	0.3580	0.3700	0.3700	16,500
Oct 03, 2022	0.3590	0.3590	0.3330	0.3530	0.3530	4,800
Sept 30, 2022	0.3540	0.3580	0.3540	0.3560	0.3560	13,600
Sept 29, 2022	0.2960	0.3560	0.2960	0.3520	0.3520	311,300
Sept 28, 2022	0.3030	0.3130	0.3030	0.3080	0.3080	14,200
Sept 27, 2022	0.3150	0.3170	0.3020	0.3100	0.3100	68,500
Sept 26, 2022	0.2940	0.3180	0.2940	0.3100	0.3100	7,000
Sept 23, 2022	0.3250	0.3250	0.3130	0.3150	0.3150	2,400
Sept 22, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Sept 21, 2022	0.3530	0.3540	0.3380	0.3380	0.3380	21,700
Sept 20, 2022	0.3470	0.3480	0.3400	0.3400	0.3400	22,000
Sept 19, 2022	0.3380	0.3500	0.3380	0.3500	0.3500	8,400
Sept 16, 2022	0.3470	0.3500	0.3380	0.3480	0.3480	8,100
Sept 15, 2022	0.3540	0.3540	0.3540	0.3540	0.3540	1,000
Sept 14, 2022	0.3500	0.3500	0.3440	0.3490	0.3490	1,600
Sept 13, 2022	0.3500	0.3500	0.3320	0.3460	0.3460	10,100
Sept 12, 2022	0.3590	0.3710	0.3590	0.3590	0.3590	7,200
Sept 09, 2022	0.3440	0.3570	0.3440	0.3570	0.3570	1,200
Sept 08, 2022	0.3450	0.3490	0.3450	0.3490	0.3490	3,200
Sept 07, 2022	0.3440	0.3520	0.3370	0.3520	0.3520	21,500
Sept 06, 2022	0.3700	0.3700	0.3460	0.3460	0.3460	12,000
Sept 02, 2022	0.3510	0.3760	0.3480	0.3600	0.3600	34,300
Sept 01, 2022	0.3430	0.3550	0.3410	0.3550	0.3550	9,000
Aug 31, 2022	0.3500	0.3610	0.3470	0.3610	0.3610	8,700
Aug 30, 2022	0.3460	0.3530	0.3380	0.3390	0.3390	33,000
Aug 29, 2022	0.3400	0.3570	0.3400	0.3510	0.3510	5,400
Aug 26, 2022	0.3500	0.3540	0.3210	0.3490	0.3490	48,800
Aug 25, 2022	0.3940	0.3980	0.3120	0.3360	0.3360	196,600
Aug 24, 2022	0.4220	0.4220	0.4110	0.4200	0.4200	7,000
Aug 23, 2022	0.4190	0.4190	0.3990	0.4080	0.4080	5,200
Aug 22, 2022	0.4350	0.4350	0.4000	0.4150	0.4150	134,600
Aug 19, 2022	0.4600	0.4650	0.4600	0.4650	0.4650	6,000
Aug 18, 2022	0.5100	0.5100	0.4830	0.4900	0.4900	18,100
Aug 17, 2022	0.5200	0.5230	0.4860	0.4880	0.4880	35,900
Aug 16, 2022	0.4900	0.5240	0.4840	0.5100	0.5100	96,500
Aug 15, 2022	0.4580	0.4700	0.4460	0.4700	0.4700	18,200
Aug 12, 2022	0.4770	0.4770	0.4580	0.4700	0.4700	46,500
Aug 11, 2022	0.4770	0.4770	0.4460	0.4600	0.4600	43,000
Aug 10, 2022	0.3850	0.4430	0.3850	0.4230	0.4230	23,700
Aug 09, 2022	0.4000	0.4000	0.3900	0.3990	0.3990	2,500
Aug 08, 2022	0.4000	0.4090	0.3920	0.3990	0.3990	6,900
Aug 05, 2022	0.3880	0.4060	0.3800	0.4060	0.4060	1,200
Aug 04, 2022	0.3950	0.3950	0.3850	0.3910	0.3910	5,600
Aug 03, 2022	0.4010	0.4010	0.4010	0.4010	0.4010	-
Aug 02, 2022	0.4050	0.4070	0.3860	0.4010	0.4010	33,500
Aug 01, 2022	0.3530	0.4600	0.3530	0.4600	0.4600	2,900
Jul 29, 2022	0.3800	0.4030	0.3800	0.4030	0.4030	41,200
Jul 28, 2022	0.3780	0.3830	0.3780	0.3830	0.3830	12,800
Jul 27, 2022	0.3680	0.3680	0.3680	0.3680	0.3680	500
Jul 26, 2022	0.3730	0.3730	0.3730	0.3730	0.3730	-
Jul 25, 2022	0.3620	0.3730	0.3540	0.3730	0.3730	5,200
Jul 22, 2022	0.3590	0.3650	0.3580	0.3650	0.3650	7,300
Jul 21, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	600
Jul 20, 2022	0.3610	0.3800	0.3590	0.3760	0.3760	17,500
Jul 19, 2022	0.3600	0.3650	0.3550	0.3550	0.3550	29,400
Jul 18, 2022	0.3830	0.3830	0.3570	0.3570	0.3570	55,300
Jul 15, 2022	0.3770	0.3770	0.3570	0.3660	0.3660	82,500
Jul 14, 2022	0.3900	0.4050	0.3760	0.4050	0.4050	7,900
Jul 13, 2022	0.4570	0.4570	0.4300	0.4400	0.4400	92,900
Jul 12, 2022	0.4300	0.4970	0.4300	0.4500	0.4500	55,300
Jul 11, 2022	0.3900	0.4030	0.3800	0.4000	0.4000	120,600
Jul 08, 2022	0.3810	0.3900	0.3730	0.3800	0.3800	30,600
Jul 07, 2022	0.3390	0.3700	0.3390	0.3500	0.3500	102,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,182.93-169.50(-0.76%)

Fobi AI Inc. (FOBIF)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,182.93
-169.50(-0.76%)