Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fandifi Technology Corp (OP: FDMSF )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0641 0.0641 15,312 -0.01(-18.80%)
Jul 24, 2018 0.0790 0.0790 0.0790 0.0790 25,258 +0.01(+13.18%)
Jul 20, 2018 0.0698 0.0698 0.0698 0 -0.01(-10.63%)
Jul 18, 2018 0.0781 0.0781 0.0781 0 +0.00(+1.56%)
Jul 17, 2018 0.0800 0.0800 0.0769 0.0769 3,200 -0.00(-0.13%)
Jul 16, 2018 0.0770 0.0770 0.0770 0.0770 100,000 +0.02(+28.04%)
Jul 10, 2018 0.0601 0.0601 0.0601 0 -0.01(-14.46%)
Jun 22, 2018 0.0703 0.0703 0.0703 0 -0.01(-17.49%)
Jun 21, 2018 0.0900 0.0900 0.0852 0.0852 8,270 -0.00(-2.74%)
Jun 20, 2018 0.0876 0.0876 0.0876 0.0876 179 -0.00(-0.34%)
Jun 19, 2018 0.0842 0.0880 0.0840 0.0879 257,863 +0.00(+3.41%)
Jun 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+2.03%)
Jun 05, 2018 0.0833 0.0833 0.0833 0 -0.01(-9.05%)
Jun 04, 2018 0.0901 0.0916 0.0901 0.0916 2,222 -0.01(-7.10%)
May 29, 2018 0.0986 0.0986 0.0986 0 -0.00(-3.43%)
May 25, 2018 0.1021 0.1021 0.1021 0 -0.01(-6.07%)
May 24, 2018 0.1104 0.1105 0.1087 0.1087 23,300 -0.00(-0.46%)
May 23, 2018 0.1092 0.1092 0.1092 0.1092 15,000 +0.02(+22.42%)
May 18, 2018 0.0892 0.0892 0.0892 0 -0.02(-15.53%)
May 17, 2018 0.1074 0.1134 0.0956 0.1056 14,500 -0.02(-14.15%)
May 16, 2018 0.1210 0.1302 0.1210 0.1230 22,801 +0.02(+19.53%)
May 15, 2018 0.1155 0.1173 0.1028 0.1029 10,500 +0.02(+24.13%)
May 07, 2018 0.0829 0.0829 0.0829 0 +0.01(+16.76%)
May 04, 2018 0.0710 0.0710 0.0710 0.0710 1,000 -0.00(-6.20%)
May 01, 2018 0.0757 0.0757 0.0757 0 -0.01(-7.47%)
Apr 30, 2018 0.0818 0.0818 0.0818 0.0818 200 +0.00(+1.61%)
Apr 27, 2018 0.0805 0.0805 0.0805 0.0805 13,500 -0.01(-5.85%)
Apr 23, 2018 0.0855 0.0855 0.0855 0 -0.01(-14.50%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.89%)
Apr 17, 2018 0.1111 0.1111 0.1010 0.1010 2,585 -0.01(-12.48%)
Apr 16, 2018 0.1190 0.1202 0.1087 0.1154 46,200 +0.01(+11.82%)
Apr 12, 2018 0.1032 0.1032 0.1032 0 +0.01(+13.41%)
Apr 10, 2018 0.0910 0.0910 0.0910 0 -0.00(-1.73%)
Apr 06, 2018 0.0926 0.0926 0.0926 0 -0.01(-7.95%)
Apr 05, 2018 0.1006 0.1006 0.1006 0.1006 100,000 -0.01(-5.98%)
Mar 27, 2018 0.1070 0.1070 0.1070 0 -0.01(-10.31%)
Mar 21, 2018 0.1193 0.1193 0.1193 0 -0.00(-0.58%)
Mar 20, 2018 0.1090 0.1200 0.1090 0.1200 22,000 -0.01(-10.45%)
Mar 19, 2018 0.1340 0.1340 0.1340 0.1340 200 +0.02(+18.90%)
Mar 16, 2018 0.1203 0.1203 0.1127 0.1127 50,000 -0.00(-1.66%)
Mar 14, 2018 0.1146 0.1146 0.1146 0 -0.02(-12.25%)
Mar 12, 2018 0.1306 0.1306 0.1306 0 -0.01(-7.57%)
Mar 07, 2018 0.1413 0.1413 0.1413 0 -0.00(-0.21%)
Mar 06, 2018 0.1384 0.1416 0.1384 0.1416 20,480 +0.00(+1.36%)
Mar 02, 2018 0.1397 0.1397 0.1397 0 +0.03(+29.35%)
Mar 01, 2018 0.1200 0.1200 0.1080 0.1080 41,000 -0.00(-3.40%)
Feb 28, 2018 0.1118 0.1118 0.1118 0.1118 2,000 +0.01(+6.68%)
Feb 27, 2018 0.1048 0.1048 0.1048 0.1048 34,000 -0.02(-16.16%)
Feb 22, 2018 0.1250 0.1250 0.1250 0 -0.02(-11.54%)
Feb 20, 2018 0.1413 0.1413 0.1413 0 +0.00(+0.00%)
Feb 16, 2018 0.1413 0.1413 0.1413 0 -0.01(-5.80%)
Feb 15, 2018 0.1517 0.1517 0.1476 0.1500 15,500 -0.01(-8.65%)
Feb 14, 2018 0.1642 0.1642 0.1642 0.1642 2,500 -0.01(-4.81%)
Feb 13, 2018 0.1744 0.1744 0.1725 0.1725 20,000 +0.00(+0.88%)
Feb 12, 2018 0.1505 0.1710 0.1505 0.1710 62,000 +0.02(+11.91%)
Feb 08, 2018 0.1528 0.1528 0.1528 0 -0.01(-6.83%)
Feb 07, 2018 0.1674 0.1691 0.1640 0.1640 51,800 +0.03(+24.43%)
Feb 06, 2018 0.1318 0.1318 0.1318 0.1318 500 -0.02(-14.64%)
Feb 02, 2018 0.1544 0.1544 0.1544 0 -0.01(-8.69%)
Feb 01, 2018 0.1750 0.1760 0.1650 0.1691 135,000 +0.02(+12.51%)
Jan 31, 2018 0.1544 0.1544 0.1503 0.1503 19,900 -0.01(-6.65%)
Jan 30, 2018 0.1561 0.1610 0.1561 0.1610 16,430 -0.01(-5.46%)
Jan 29, 2018 0.2000 0.2000 0.1580 0.1703 42,753 -0.04(-20.08%)
Jan 25, 2018 0.2131 0.2131 0.2131 0 +0.01(+7.25%)
Jan 24, 2018 0.1853 0.2120 0.1850 0.1987 16,787 -0.03(-11.69%)
Jan 23, 2018 0.2586 0.2670 0.2217 0.2250 28,238 -0.05(-17.73%)
Jan 22, 2018 0.2649 0.2750 0.2649 0.2735 5,000 -0.01(-4.50%)
Jan 19, 2018 0.2382 0.2864 0.2310 0.2864 31,202 +0.03(+13.47%)
Jan 18, 2018 0.2500 0.2524 0.2469 0.2524 16,800 +0.00(+1.86%)
Jan 17, 2018 0.2737 0.2737 0.2470 0.2478 68,239 -0.04(-12.44%)
Jan 16, 2018 0.2568 0.2830 0.2309 0.2830 197,590 +0.07(+33.24%)
Jan 12, 2018 0.2124 0.2124 0.2124 0 +0.03(+13.89%)
Jan 11, 2018 0.1570 0.1900 0.1570 0.1865 35,000 +0.03(+18.41%)
Jan 09, 2018 0.1575 0.1575 0.1575 0 +0.03(+22.09%)
Jan 08, 2018 0.1290 0.1290 0.1290 0.1290 1,000 -0.02(-12.66%)
Jan 05, 2018 0.1477 0.1477 0.1477 0.1477 3,500 +0.02(+16.30%)
Jan 04, 2018 0.1268 0.1270 0.1268 0.1270 4,625 -0.01(-4.94%)
Jan 03, 2018 0.1336 0.1336 0.1336 0.1336 20,000 +0.02(+15.57%)
Dec 29, 2017 0.1156 0.1156 0.1156 0 -0.01(-4.46%)
Dec 27, 2017 0.1210 0.1210 0.1210 0 -0.00(-1.39%)
Dec 22, 2017 0.1227 0.1227 0.1227 0 -0.02(-11.47%)
Dec 21, 2017 0.1384 0.1430 0.1350 0.1386 72,333 +0.01(+9.74%)
Dec 20, 2017 0.1263 0.1263 0.1263 0.1263 3,000 -0.01(-8.48%)
Dec 19, 2017 0.1369 0.1380 0.1369 0.1380 8,620 +0.01(+5.18%)
Dec 18, 2017 0.1312 0.1312 0.1274 0.1312 34,000 -0.01(-4.30%)
Dec 15, 2017 0.1371 0.1371 0.1371 0.1371 1,000 +0.01(+11.19%)
Dec 14, 2017 0.1232 0.1233 0.1232 0.1233 200,000 +0.00(+3.01%)
Dec 13, 2017 0.1100 0.1299 0.0990 0.1197 44,050 -0.00(-1.56%)
Dec 08, 2017 0.1216 0.1216 0.1216 0 +0.00(+1.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0 -0.00(-0.91%)
Dec 04, 2017 0.1211 0.1211 0.1211 0.1211 1,500 +0.00(+2.37%)
Nov 30, 2017 0.1183 0.1183 0.1183 0 -0.02(-13.08%)
Nov 29, 2017 0.1361 0.1361 0.1361 0.1361 9,000 +0.00(+2.10%)
Nov 27, 2017 0.1333 0.1333 0.1333 0 -0.00(-1.11%)
Nov 24, 2017 0.1200 0.1359 0.1200 0.1348 21,145 +0.03(+34.53%)
Nov 22, 2017 0.1002 0.1002 0.1002 0.1002 200 -0.01(-6.18%)
Nov 21, 2017 0.0940 0.1068 0.0940 0.1068 1,150 +0.02(+23.47%)
Nov 14, 2017 0.0865 0.0865 0.0865 0 +0.01(+16.73%)
Nov 02, 2017 0.0741 0.0741 0.0741 0 -0.00(-3.77%)
Oct 23, 2017 0.0770 0.0770 0.0770 0 +0.00(+2.94%)
Oct 19, 2017 0.0748 0.0748 0.0748 0 +0.01(+18.92%)
Oct 13, 2017 0.0629 0.0629 0.0629 0 -0.02(-20.18%)
Oct 02, 2017 0.0788 0.0788 0.0788 0 +0.00(+4.79%)
Sep 29, 2017 0.0752 0.0752 0.0752 0.0752 42,000 -0.00(-4.81%)
Sep 27, 2017 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Sep 26, 2017 0.0819 0.0820 0.0710 0.0730 52,400 -0.01(-11.30%)
Sep 22, 2017 0.0823 0.0823 0.0823 0 +0.01(+9.73%)
Sep 15, 2017 0.0750 0.0750 0.0750 0 -0.02(-21.55%)
Sep 13, 2017 0.0956 0.0956 0.0956 0 -0.00(-2.45%)
Sep 12, 2017 0.0980 0.0980 0.0980 0.0980 550 +0.01(+14.89%)
Sep 11, 2017 0.0853 0.0853 0.0853 0.0853 400 -0.01(-9.74%)
Sep 08, 2017 0.0945 0.0945 0.0945 0.0945 400 +0.02(+35.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 100 -0.02(-24.73%)
Sep 06, 2017 0.0930 0.0930 0.0930 0.0930 1,500 -0.00(-5.01%)
Sep 05, 2017 0.0979 0.0979 0.0979 0.0979 1,000 +0.00(+0.93%)
Aug 31, 2017 0.0970 0.0970 0.0970 90 +0.01(+18.29%)
Aug 30, 2017 0.0835 0.0835 0.0820 0.0820 2,816 +0.00(+2.76%)
Aug 29, 2017 0.0828 0.0828 0.0798 0.0798 1,620 -0.01(-7.53%)
Aug 21, 2017 0.0863 0.0863 0.0863 0 -0.01(-6.20%)
Aug 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+6.36%)
Aug 16, 2017 0.1040 0.1040 0.0865 0.0865 17,100 -0.00(-4.95%)
Aug 15, 2017 0.0939 0.0939 0.0910 0.0910 41,000 -0.01(-7.61%)
Aug 11, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.48%)
Aug 10, 2017 0.1015 0.1015 0.1010 0.1010 2,535 -0.01(-6.48%)
Aug 08, 2017 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Aug 07, 2017 0.1160 0.1210 0.0970 0.1200 16,902 +0.01(+6.48%)
Aug 04, 2017 0.1189 0.1189 0.1127 0.1127 5,100 +0.00(+2.18%)
Aug 03, 2017 0.1160 0.1160 0.1101 0.1103 52,800 -0.01(-6.53%)
Aug 02, 2017 0.1260 0.1260 0.1180 0.1180 62,999 -0.00(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.