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 (%)
Sep 30, 2020 0.0665 0.0799 0.0651 0.0799 1,100 +0.00(+0.25%)
Sep 29, 2020 0.0690 0.0798 0.0671 0.0797 27,905 +0.00(+0.00%)
Sep 28, 2020 0.0735 0.0873 0.0691 0.0797 28,854 -0.01(-6.24%)
Sep 25, 2020 0.0865 0.0912 0.0804 0.0850 19,400 -0.00(-3.41%)
Sep 24, 2020 0.0945 0.0945 0.0880 0.0880 1,330 -0.00(-2.22%)
Sep 23, 2020 0.0910 0.0910 0.0812 0.0900 3,700 -0.01(-5.26%)
Sep 22, 2020 0.0990 0.0990 0.0900 0.0950 13,323 +0.00(+2.70%)
Sep 21, 2020 0.0925 0.0960 0.0925 0.0925 15,334 -0.00(-5.03%)
Sep 18, 2020 0.1048 0.1144 0.0974 0.0974 13,200 -0.00(-3.56%)
Sep 17, 2020 0.1145 0.1145 0.1010 0.1010 15,145 -0.00(-0.30%)
Sep 16, 2020 0.0979 0.1099 0.0896 0.1013 16,574 +0.01(+5.30%)
Sep 15, 2020 0.0860 0.1000 0.0860 0.0962 28,370 +0.01(+7.73%)
Sep 14, 2020 0.1103 0.1119 0.0893 0.0893 39,864 -0.01(-13.22%)
Sep 11, 2020 0.1029 0.1029 0.1029 0.1029 1,000 +0.00(+2.29%)
Sep 10, 2020 0.1086 0.1086 0.1006 0.1006 2,700 +0.00(+3.07%)
Sep 09, 2020 0.1034 0.1104 0.0942 0.0976 146,669 +0.00(+1.24%)
Sep 08, 2020 0.1100 0.1120 0.0964 0.0964 165,999 -0.01(-8.02%)
Sep 04, 2020 0.0999 0.1150 0.0900 0.1048 189,200 +0.00(+4.80%)
Sep 03, 2020 0.1193 0.1196 0.1000 0.1000 61,860 -0.01(-13.04%)
Sep 02, 2020 0.1255 0.1260 0.1080 0.1150 50,740 -0.02(-14.50%)
Sep 01, 2020 0.1210 0.1345 0.1210 0.1345 8,325 +0.02(+13.22%)
Aug 31, 2020 0.1224 0.1275 0.1062 0.1188 14,467 -0.01(-7.48%)
Aug 28, 2020 0.1250 0.1358 0.1202 0.1284 29,400 +0.01(+12.53%)
Aug 27, 2020 0.1461 0.1540 0.1141 0.1141 70,447 -0.03(-20.49%)
Aug 26, 2020 0.1051 0.1498 0.0978 0.1435 104,447 +0.04(+38.51%)
Aug 25, 2020 0.1027 0.1037 0.0940 0.1036 23,290 +0.00(+0.88%)
Aug 24, 2020 0.0960 0.1100 0.0920 0.1027 64,463 -0.01(-6.64%)
Aug 21, 2020 0.1410 0.1419 0.1013 0.1100 109,100 -0.03(-19.59%)
Aug 20, 2020 0.1270 0.1495 0.1166 0.1368 66,511 -0.01(-8.25%)
Aug 19, 2020 0.1825 0.1920 0.1447 0.1491 164,105 -0.03(-15.95%)
Aug 18, 2020 0.1696 0.1852 0.1685 0.1774 27,895 -0.01(-3.74%)
Aug 17, 2020 0.2190 0.2190 0.1800 0.1843 102,023 -0.04(-17.65%)
Aug 14, 2020 0.1930 0.2283 0.1930 0.2238 126,100 +0.01(+4.43%)
Aug 13, 2020 0.2314 0.2365 0.1950 0.2143 59,486 -0.02(-6.95%)
Aug 12, 2020 0.2320 0.2471 0.2144 0.2303 43,901 -0.01(-4.04%)
Aug 11, 2020 0.2971 0.3056 0.2400 0.2400 79,041 -0.06(-20.00%)
Aug 10, 2020 0.2971 0.3199 0.2971 0.3000 59,700 -0.01(-2.88%)
Aug 07, 2020 0.3229 0.3229 0.2971 0.3089 26,100 -0.00(-0.35%)
Aug 06, 2020 0.3102 0.3193 0.3013 0.3100 19,866 -0.01(-3.09%)
Aug 05, 2020 0.2850 0.3200 0.2850 0.3199 48,078 +0.02(+7.67%)
Aug 04, 2020 0.2958 0.3060 0.2958 0.2971 101,299 -0.00(-1.49%)
Aug 03, 2020 0.2770 0.3061 0.2770 0.3016 44,188 +0.00(+1.58%)
Jul 31, 2020 0.2873 0.3161 0.2743 0.2969 171,200 +0.00(+0.61%)
Jul 30, 2020 0.2880 0.2972 0.2685 0.2951 91,222 +0.04(+13.94%)
Jul 29, 2020 0.2810 0.2979 0.2555 0.2590 42,262 -0.01(-4.78%)
Jul 28, 2020 0.2880 0.2894 0.2713 0.2720 92,162 -0.00(-1.05%)
Jul 27, 2020 0.2851 0.2851 0.2638 0.2749 7,258 +0.00(+1.81%)
Jul 24, 2020 0.2881 0.2900 0.2597 0.2700 69,000 -0.01(-1.82%)
Jul 23, 2020 0.2815 0.2981 0.2734 0.2750 57,961 -0.00(-1.54%)
Jul 22, 2020 0.2803 0.2846 0.2555 0.2793 111,522 +0.01(+4.84%)
Jul 21, 2020 0.2920 0.2920 0.2627 0.2664 31,794 -0.01(-3.13%)
Jul 20, 2020 0.3133 0.3196 0.2572 0.2750 37,384 -0.06(-17.66%)
Jul 17, 2020 0.3429 0.3566 0.3097 0.3340 97,700 -0.01(-2.00%)
Jul 16, 2020 0.3710 0.3710 0.3102 0.3408 36,306 -0.01(-3.43%)
Jul 15, 2020 0.3150 0.3529 0.2825 0.3529 97,001 +0.05(+18.03%)
Jul 14, 2020 0.3140 0.3140 0.2780 0.2990 96,121 +0.01(+3.21%)
Jul 13, 2020 0.3116 0.3116 0.2700 0.2897 23,577 -0.01(-4.55%)
Jul 10, 2020 0.2993 0.3250 0.2891 0.3035 28,800 -0.01(-2.10%)
Jul 09, 2020 0.3013 0.3255 0.3000 0.3100 32,595 -0.00(-0.93%)
Jul 08, 2020 0.3228 0.3228 0.2930 0.3129 89,696 +0.02(+7.90%)
Jul 07, 2020 0.3219 0.3219 0.2900 0.2900 35,381 -0.03(-9.74%)
Jul 06, 2020 0.3508 0.4370 0.2915 0.3213 166,217 +0.11(+49.79%)
Jul 02, 2020 0.2145 0.2145 0.2145 0.2145 100 +0.00(+2.14%)
Jul 01, 2020 0.2100 0.2100 0.2100 0.2100 200 +0.01(+4.58%)
Jun 30, 2020 0.2008 0.2008 0.2008 0.2008 1,068 -0.02(-8.73%)
Jun 29, 2020 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-6.38%)
Jun 26, 2020 0.2295 0.2350 0.2295 0.2350 4,600 -0.00(-1.92%)
Jun 25, 2020 0.2410 0.2410 0.2396 0.2396 18,440 -0.00(-0.46%)
Jun 24, 2020 0.2518 0.2518 0.2407 0.2407 1,800 -0.01(-3.72%)
Jun 23, 2020 0.2421 0.2530 0.2200 0.2500 41,598 +0.02(+11.01%)
Jun 22, 2020 0.2359 0.2400 0.2252 0.2252 3,890 -0.02(-9.56%)
Jun 17, 2020 0.2490 0.2490 0.2490 0 +0.01(+2.26%)
Jun 16, 2020 0.2435 0.2435 0.2435 0.2435 5,000 -0.01(-3.56%)
Jun 11, 2020 0.2525 0.2525 0.2525 0 -0.01(-2.88%)
Jun 10, 2020 0.2494 0.2698 0.2494 0.2600 26,156 +0.01(+4.67%)
Jun 09, 2020 0.2531 0.2800 0.2483 0.2484 52,610 +0.01(+4.37%)
Jun 08, 2020 0.2268 0.2473 0.2260 0.2380 18,020 +0.05(+25.40%)
Jun 05, 2020 0.1898 0.1898 0.1898 51 +0.00(+0.00%)
Jun 04, 2020 0.2332 0.2332 0.1898 0.1898 250 -0.04(-15.64%)
Jun 03, 2020 0.2248 0.2459 0.2220 0.2250 13,634 -0.00(-0.88%)
Jun 02, 2020 0.2120 0.2400 0.2120 0.2270 15,840 +0.03(+13.50%)
Jun 01, 2020 0.1822 0.2001 0.1822 0.2000 2,405 +0.00(+1.83%)
May 29, 2020 0.1964 0.1964 0.1964 0.1964 1,000 -0.02(-7.31%)
May 28, 2020 0.2105 0.2122 0.2100 0.2119 7,850 -0.01(-3.33%)
May 27, 2020 0.2200 0.2200 0.2192 0.2192 10,000 -0.02(-9.16%)
May 26, 2020 0.2547 0.2577 0.2413 0.2413 9,925 -0.04(-12.83%)
May 22, 2020 0.2613 0.2768 0.2613 0.2768 8,300 +0.01(+4.45%)
May 21, 2020 0.2600 0.2800 0.2600 0.2650 49,900 +0.01(+1.92%)
May 20, 2020 0.2495 0.2600 0.2400 0.2600 10,624 +0.01(+4.04%)
May 19, 2020 0.2590 0.2590 0.2351 0.2499 42,488 -0.01(-3.88%)
May 18, 2020 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.83%)
May 15, 2020 0.2354 0.2389 0.2354 0.2389 20,000 +0.02(+8.59%)
May 14, 2020 0.2260 0.2280 0.2200 0.2200 16,300 +0.00(+1.06%)
May 13, 2020 0.2320 0.2683 0.2038 0.2177 66,560 -0.03(-12.00%)
May 12, 2020 0.2390 0.2560 0.2321 0.2474 123,988 +0.06(+29.66%)
May 11, 2020 0.1908 0.1908 0.1908 0.1908 200 +0.02(+11.58%)
May 07, 2020 0.1710 0.1710 0.1710 0 -0.01(-6.56%)
May 05, 2020 0.1830 0.1830 0.1830 0 -0.04(-16.74%)
May 04, 2020 0.2198 0.2198 0.2198 10 +0.00(+0.00%)
May 01, 2020 0.2294 0.2346 0.2198 0.2198 3,400 -0.09(-30.09%)
Apr 30, 2020 0.2909 0.3144 0.2909 0.3144 1,500 +0.00(+1.03%)
Apr 29, 2020 0.3112 0.3112 0.3112 0.3112 450 +0.01(+1.67%)
Apr 28, 2020 0.3100 0.3100 0.3061 0.3061 1,325 +0.02(+6.51%)
Apr 27, 2020 0.2787 0.2889 0.2787 0.2874 1,435 -0.02(-6.66%)
Apr 24, 2020 0.3079 0.3079 0.3079 0.3079 200 -0.02(-5.78%)
Apr 23, 2020 0.3268 0.3268 0.3268 0.3268 160 +0.02(+6.62%)
Apr 22, 2020 0.3065 0.3065 0.3065 0.3065 700 -0.00(-1.54%)
Apr 21, 2020 0.2970 0.3113 0.2970 0.3113 2,870 +0.04(+12.87%)
Apr 20, 2020 0.2758 0.2758 0.2758 0.2758 1,000 +0.02(+8.16%)
Apr 17, 2020 0.2550 0.2550 0.2550 0.2550 100 -0.00(-0.78%)
Apr 16, 2020 0.3025 0.3379 0.2570 0.2570 17,559 +0.01(+2.80%)
Apr 15, 2020 0.2140 0.2500 0.2140 0.2500 8,004 +0.06(+31.93%)
Apr 14, 2020 0.1993 0.1993 0.1819 0.1895 16,350 +0.12(+166.90%)
Apr 13, 2020 0.0710 0.0710 0.0710 41 +0.00(+0.00%)
Apr 09, 2020 0.0710 0.0710 0.0710 30 +0.00(+0.00%)
Apr 06, 2020 0.0710 0.0710 0.0710 0 +0.02(+37.60%)
Apr 03, 2020 0.0516 0.0516 0.0516 0.0516 100 +0.00(+9.79%)
Mar 31, 2020 0.0470 0.0470 0.0470 0 -0.02(-33.80%)
Mar 25, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Mar 24, 2020 0.0710 0.0710 0.0710 0.0710 1,000 -0.00(-6.46%)
Mar 20, 2020 0.0759 0.0759 0.0759 0 +0.00(+0.00%)
Mar 19, 2020 0.0759 0.0759 0.0759 83 +0.00(+0.00%)
Mar 13, 2020 0.0759 0.0759 0.0759 0 +0.06(+517.07%)
Feb 05, 2020 0.0123 0.0123 0.0123 0 -0.00(-1.60%)
Feb 03, 2020 0.0125 0.0125 0.0125 0 +0.01(+228.95%)
Jan 28, 2020 0.0038 0.0038 0.0038 0 -0.00(-17.39%)
Jan 27, 2020 0.0046 0.0046 0.0046 2 +0.00(+0.00%)
Jan 13, 2020 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Jan 10, 2020 0.0025 0.0046 0.0025 0.0046 31,200 -0.00(-45.88%)
Jan 02, 2020 0.0085 0.0085 0.0085 0 -0.00(-32.54%)
Dec 30, 2019 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Dec 20, 2019 0.0126 0.0126 0.0126 0 -0.00(-1.56%)
Dec 18, 2019 0.0128 0.0128 0.0128 0 +0.00(+2.40%)
Dec 17, 2019 0.0125 0.0125 0.0125 0.0125 200 +0.00(+30.21%)
Dec 16, 2019 0.0052 0.0096 0.0051 0.0096 20,470 -0.00(-1.03%)
Dec 11, 2019 0.0097 0.0097 0.0097 0 -0.00(-21.14%)
Dec 10, 2019 0.0123 0.0123 0.0123 2 +0.00(+0.00%)
Dec 06, 2019 0.0123 0.0123 0.0123 0 -0.00(-25.90%)
Nov 26, 2019 0.0166 0.0166 0.0166 0 +0.01(+66.00%)
Nov 25, 2019 0.0200 0.0200 0.0100 0.0100 39,250 -0.01(-46.81%)
Nov 22, 2019 0.0188 0.0188 0.0188 0.0188 1,500 +0.01(+88.00%)
Nov 21, 2019 0.0100 0.0100 0.0100 0.0100 100 -0.01(-40.12%)
Oct 31, 2019 0.0167 0.0167 0.0167 0 +0.00(+22.79%)
Oct 29, 2019 0.0136 0.0136 0.0136 0 +0.00(+27.10%)
Oct 21, 2019 0.0107 0.0107 0.0107 0 -0.01(-35.93%)
Oct 15, 2019 0.0167 0.0167 0.0167 0 +0.00(+0.60%)
Oct 11, 2019 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Oct 04, 2019 0.0166 0.0166 0.0166 0 +0.00(+22.96%)
Oct 03, 2019 0.0148 0.0148 0.0135 0.0135 11,250 -0.01(-32.50%)
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.