Fobi AI Inc. (FOBIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3329

+0.0029

(+0.87%)

At close: 03:57PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3300	0.3410	0.2980	0.3330	0.3330	16,700
Mar 30, 2023	0.3410	0.3410	0.3300	0.3300	0.3300	166,000
Mar 29, 2023	0.3240	0.3360	0.3240	0.3300	0.3300	60,400
Mar 28, 2023	0.3470	0.3470	0.3250	0.3250	0.3250	111,400
Mar 27, 2023	0.3600	0.3640	0.3300	0.3570	0.3570	100,800
Mar 24, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,300
Mar 23, 2023	0.2830	0.2850	0.2740	0.2740	0.2740	4,900
Mar 22, 2023	0.2670	0.2860	0.2670	0.2790	0.2790	14,900
Mar 21, 2023	0.2930	0.2980	0.2800	0.2800	0.2800	57,000
Mar 20, 2023	0.2840	0.2840	0.2750	0.2750	0.2750	2,600
Mar 17, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Mar 16, 2023	0.2810	0.2810	0.2780	0.2780	0.2780	4,000
Mar 15, 2023	0.2810	0.2810	0.2790	0.2790	0.2790	1,500
Mar 14, 2023	0.3260	0.3260	0.3040	0.3040	0.3040	15,600
Mar 13, 2023	0.3000	0.3070	0.2800	0.3070	0.3070	21,200
Mar 10, 2023	0.3150	0.3150	0.2930	0.2930	0.2930	81,700
Mar 09, 2023	0.3240	0.3300	0.3170	0.3260	0.3260	42,000
Mar 08, 2023	0.3400	0.3400	0.3100	0.3130	0.3130	58,800
Mar 07, 2023	0.3560	0.3600	0.3300	0.3350	0.3350	138,500
Mar 06, 2023	0.3640	0.3710	0.3480	0.3490	0.3490	89,200
Mar 03, 2023	0.3630	0.3800	0.3610	0.3610	0.3610	70,900
Mar 02, 2023	0.3600	0.3670	0.3480	0.3650	0.3650	72,600
Mar 01, 2023	0.4140	0.4140	0.4000	0.4070	0.4070	45,500
Feb 28, 2023	0.4140	0.4140	0.3970	0.4000	0.4000	99,400
Feb 27, 2023	0.3780	0.4200	0.3700	0.4030	0.4030	109,000
Feb 24, 2023	0.3600	0.3690	0.3400	0.3690	0.3690	75,900
Feb 23, 2023	0.3450	0.3690	0.3420	0.3690	0.3690	22,100
Feb 22, 2023	0.3360	0.3370	0.3320	0.3370	0.3370	15,800
Feb 21, 2023	0.3470	0.3470	0.3450	0.3450	0.3450	3,400
Feb 17, 2023	0.3510	0.3600	0.3300	0.3530	0.3530	35,100
Feb 16, 2023	0.4330	0.4650	0.3700	0.3700	0.3700	70,600
Feb 15, 2023	0.3300	0.4330	0.3300	0.4170	0.4170	225,100
Feb 14, 2023	0.2820	0.3270	0.2810	0.3270	0.3270	116,700
Feb 13, 2023	0.2750	0.2830	0.2730	0.2750	0.2750	18,000
Feb 10, 2023	0.2780	0.2780	0.2780	0.2780	0.2780	900
Feb 09, 2023	0.2650	0.2870	0.2630	0.2750	0.2750	42,000
Feb 08, 2023	0.2650	0.2650	0.2570	0.2580	0.2580	42,400
Feb 07, 2023	0.2610	0.2610	0.2550	0.2550	0.2550	2,000
Feb 06, 2023	0.2610	0.2700	0.2500	0.2570	0.2570	78,200
Feb 03, 2023	0.2540	0.2740	0.2490	0.2620	0.2620	15,800
Feb 02, 2023	0.2570	0.2590	0.2530	0.2530	0.2530	54,200
Feb 01, 2023	0.2630	0.2630	0.2550	0.2600	0.2600	7,000
Jan 31, 2023	0.2890	0.3000	0.2730	0.2800	0.2800	17,200
Jan 30, 2023	0.2500	0.2880	0.2500	0.2800	0.2800	31,200
Jan 27, 2023	0.2000	0.2610	0.1950	0.2440	0.2440	205,300
Jan 26, 2023	0.2030	0.2040	0.1950	0.1950	0.1950	87,600
Jan 25, 2023	0.1690	0.1950	0.1690	0.1910	0.1910	37,900
Jan 24, 2023	0.1900	0.1900	0.1830	0.1840	0.1840	24,300
Jan 23, 2023	0.1850	0.1880	0.1850	0.1880	0.1880	4,600
Jan 20, 2023	0.1750	0.1750	0.1750	0.1750	0.1750	3,000
Jan 19, 2023	0.1820	0.1820	0.1700	0.1740	0.1740	70,400
Jan 18, 2023	0.1780	0.1780	0.1780	0.1780	0.1780	1,000
Jan 17, 2023	0.1830	0.1850	0.1770	0.1800	0.1800	46,300
Jan 13, 2023	0.1950	0.1970	0.1830	0.1910	0.1910	64,000
Jan 12, 2023	0.1830	0.1950	0.1830	0.1950	0.1950	900
Jan 11, 2023	0.1980	0.1980	0.1930	0.1930	0.1930	6,100
Jan 10, 2023	0.1890	0.1950	0.1890	0.1950	0.1950	3,500
Jan 09, 2023	0.2060	0.2060	0.2060	0.2060	0.2060	15,000
Jan 06, 2023	0.2000	0.2100	0.2000	0.2040	0.2040	42,200
Jan 05, 2023	0.1930	0.1930	0.1930	0.1930	0.1930	200
Jan 04, 2023	0.2030	0.2040	0.1990	0.1990	0.1990	7,100
Jan 03, 2023	0.2190	0.2230	0.2000	0.2000	0.2000	28,100
Dec 30, 2022	0.2000	0.2070	0.2000	0.2040	0.2040	56,600
Dec 29, 2022	0.2100	0.2150	0.2050	0.2110	0.2110	31,700
Dec 28, 2022	0.2200	0.2200	0.2050	0.2050	0.2050	4,000
Dec 27, 2022	0.2100	0.2210	0.2100	0.2210	0.2210	3,500
Dec 23, 2022	0.1800	0.2090	0.1800	0.2090	0.2090	68,500
Dec 22, 2022	0.1630	0.1690	0.1630	0.1690	0.1690	13,700
Dec 21, 2022	0.1550	0.1760	0.1440	0.1760	0.1760	5,800
Dec 20, 2022	0.1540	0.1580	0.1470	0.1500	0.1500	23,100
Dec 19, 2022	0.1610	0.1610	0.1520	0.1540	0.1540	9,600
Dec 16, 2022	0.1500	0.1610	0.1500	0.1610	0.1610	8,500
Dec 15, 2022	0.1600	0.1600	0.1480	0.1530	0.1530	37,100
Dec 14, 2022	0.1740	0.1740	0.1600	0.1640	0.1640	32,000
Dec 13, 2022	0.1750	0.1800	0.1720	0.1780	0.1780	59,000
Dec 12, 2022	0.1950	0.1950	0.1760	0.1760	0.1760	30,300
Dec 09, 2022	0.1900	0.1950	0.1890	0.1910	0.1910	1,300
Dec 08, 2022	0.2050	0.2050	0.2000	0.2030	0.2030	13,600
Dec 07, 2022	0.2050	0.2050	0.2050	0.2050	0.2050	1,000
Dec 06, 2022	0.2100	0.2130	0.2000	0.2050	0.2050	11,300
Dec 05, 2022	0.2130	0.2220	0.2110	0.2110	0.2110	5,500
Dec 02, 2022	0.2230	0.2240	0.2230	0.2240	0.2240	10,000
Dec 01, 2022	0.2230	0.2270	0.2180	0.2180	0.2180	50,300
Nov 30, 2022	0.2270	0.2330	0.2250	0.2250	0.2250	56,700
Nov 29, 2022	0.2130	0.2300	0.2130	0.2300	0.2300	15,500
Nov 28, 2022	0.2260	0.2310	0.2200	0.2200	0.2200	28,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,479.24+697.07(+1.84%)

Fobi AI Inc. (FOBIF)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,479.24
+697.07(+1.84%)