Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.33000.34100.29800.33300.333016,700
Mar 30, 20230.34100.34100.33000.33000.3300166,000
Mar 29, 20230.32400.33600.32400.33000.330060,400
Mar 28, 20230.34700.34700.32500.32500.3250111,400
Mar 27, 20230.36000.36400.33000.35700.3570100,800
Mar 24, 20230.29000.29000.29000.29000.29001,300
Mar 23, 20230.28300.28500.27400.27400.27404,900
Mar 22, 20230.26700.28600.26700.27900.279014,900
Mar 21, 20230.29300.29800.28000.28000.280057,000
Mar 20, 20230.28400.28400.27500.27500.27502,600
Mar 17, 20230.29000.29000.29000.29000.29005,000
Mar 16, 20230.28100.28100.27800.27800.27804,000
Mar 15, 20230.28100.28100.27900.27900.27901,500
Mar 14, 20230.32600.32600.30400.30400.304015,600
Mar 13, 20230.30000.30700.28000.30700.307021,200
Mar 10, 20230.31500.31500.29300.29300.293081,700
Mar 09, 20230.32400.33000.31700.32600.326042,000
Mar 08, 20230.34000.34000.31000.31300.313058,800
Mar 07, 20230.35600.36000.33000.33500.3350138,500
Mar 06, 20230.36400.37100.34800.34900.349089,200
Mar 03, 20230.36300.38000.36100.36100.361070,900
Mar 02, 20230.36000.36700.34800.36500.365072,600
Mar 01, 20230.41400.41400.40000.40700.407045,500
Feb 28, 20230.41400.41400.39700.40000.400099,400
Feb 27, 20230.37800.42000.37000.40300.4030109,000
Feb 24, 20230.36000.36900.34000.36900.369075,900
Feb 23, 20230.34500.36900.34200.36900.369022,100
Feb 22, 20230.33600.33700.33200.33700.337015,800
Feb 21, 20230.34700.34700.34500.34500.34503,400
Feb 17, 20230.35100.36000.33000.35300.353035,100
Feb 16, 20230.43300.46500.37000.37000.370070,600
Feb 15, 20230.33000.43300.33000.41700.4170225,100
Feb 14, 20230.28200.32700.28100.32700.3270116,700
Feb 13, 20230.27500.28300.27300.27500.275018,000
Feb 10, 20230.27800.27800.27800.27800.2780900
Feb 09, 20230.26500.28700.26300.27500.275042,000
Feb 08, 20230.26500.26500.25700.25800.258042,400
Feb 07, 20230.26100.26100.25500.25500.25502,000
Feb 06, 20230.26100.27000.25000.25700.257078,200
Feb 03, 20230.25400.27400.24900.26200.262015,800
Feb 02, 20230.25700.25900.25300.25300.253054,200
Feb 01, 20230.26300.26300.25500.26000.26007,000
Jan 31, 20230.28900.30000.27300.28000.280017,200
Jan 30, 20230.25000.28800.25000.28000.280031,200
Jan 27, 20230.20000.26100.19500.24400.2440205,300
Jan 26, 20230.20300.20400.19500.19500.195087,600
Jan 25, 20230.16900.19500.16900.19100.191037,900
Jan 24, 20230.19000.19000.18300.18400.184024,300
Jan 23, 20230.18500.18800.18500.18800.18804,600
Jan 20, 20230.17500.17500.17500.17500.17503,000
Jan 19, 20230.18200.18200.17000.17400.174070,400
Jan 18, 20230.17800.17800.17800.17800.17801,000
Jan 17, 20230.18300.18500.17700.18000.180046,300
Jan 13, 20230.19500.19700.18300.19100.191064,000
Jan 12, 20230.18300.19500.18300.19500.1950900
Jan 11, 20230.19800.19800.19300.19300.19306,100
Jan 10, 20230.18900.19500.18900.19500.19503,500
Jan 09, 20230.20600.20600.20600.20600.206015,000
Jan 06, 20230.20000.21000.20000.20400.204042,200
Jan 05, 20230.19300.19300.19300.19300.1930200
Jan 04, 20230.20300.20400.19900.19900.19907,100
Jan 03, 20230.21900.22300.20000.20000.200028,100
Dec 30, 20220.20000.20700.20000.20400.204056,600
Dec 29, 20220.21000.21500.20500.21100.211031,700
Dec 28, 20220.22000.22000.20500.20500.20504,000
Dec 27, 20220.21000.22100.21000.22100.22103,500
Dec 23, 20220.18000.20900.18000.20900.209068,500
Dec 22, 20220.16300.16900.16300.16900.169013,700
Dec 21, 20220.15500.17600.14400.17600.17605,800
Dec 20, 20220.15400.15800.14700.15000.150023,100
Dec 19, 20220.16100.16100.15200.15400.15409,600
Dec 16, 20220.15000.16100.15000.16100.16108,500
Dec 15, 20220.16000.16000.14800.15300.153037,100
Dec 14, 20220.17400.17400.16000.16400.164032,000
Dec 13, 20220.17500.18000.17200.17800.178059,000
Dec 12, 20220.19500.19500.17600.17600.176030,300
Dec 09, 20220.19000.19500.18900.19100.19101,300
Dec 08, 20220.20500.20500.20000.20300.203013,600
Dec 07, 20220.20500.20500.20500.20500.20501,000
Dec 06, 20220.21000.21300.20000.20500.205011,300
Dec 05, 20220.21300.22200.21100.21100.21105,500
Dec 02, 20220.22300.22400.22300.22400.224010,000
Dec 01, 20220.22300.22700.21800.21800.218050,300
Nov 30, 20220.22700.23300.22500.22500.225056,700
Nov 29, 20220.21300.23000.21300.23000.230015,500
Nov 28, 20220.22600.23100.22000.22000.220028,000
Nov 25, 20220.24100.24100.22400.22400.22408,600
Nov 23, 20220.24900.25000.23500.23800.238094,400
Nov 22, 20220.27300.27300.25500.26500.265029,900
Nov 21, 20220.27600.27600.26500.27300.273026,800
Nov 18, 20220.29100.29100.27900.28400.284017,500
Nov 17, 20220.30000.30000.29600.29800.29801,800
Nov 16, 20220.30100.30100.30100.30100.3010200
Nov 15, 20220.30800.31200.30600.30600.30602,300
Nov 14, 20220.31600.32400.31600.32400.32401,100
Nov 11, 20220.31500.32300.31500.32100.32101,200
Nov 10, 20220.30400.31000.30200.30200.30201,200
Nov 09, 20220.29600.29600.29100.29100.29101,200
Nov 08, 20220.29600.29900.29600.29900.29902,400
Nov 07, 20220.30700.30700.30400.30400.3040600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...