Other OTC - Delayed Quote USD

Fandifi Technology Corp. (FDMSF)

0.0030 0.0000 (0.00%)
At close: April 24 at 9:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Apr 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 22, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 30,250
Apr 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 11, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 5,226
Apr 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,094
Apr 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 2, 2024 0.0026 0.0026 0.0025 0.0025 0.0025 7,130
Apr 1, 2024 0.0047 0.0049 0.0022 0.0022 0.0022 258,000
Mar 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 4,000
Mar 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 11,850
Mar 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 100
Mar 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 200
Mar 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,000
Mar 21, 2024 0.0065 0.0070 0.0065 0.0070 0.0070 26,000
Mar 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 186,000
Mar 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 5,000
Mar 13, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 1,000
Mar 12, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 5,000
Mar 11, 2024 0.0062 0.0062 0.0050 0.0050 0.0050 29,389
Mar 8, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 7, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 6, 2024 0.0050 0.0070 0.0050 0.0065 0.0065 572
Mar 5, 2024 0.0088 0.0088 0.0037 0.0070 0.0070 187,081
Mar 4, 2024 0.0071 0.0071 0.0062 0.0062 0.0062 10,500
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,000
Feb 27, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Feb 26, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Feb 23, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 4,800
Feb 22, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Feb 21, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 250
Feb 20, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 11,500
Feb 16, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 15, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 14, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 13, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 12, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 9, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 8, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 7, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 6, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 5, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 2, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 17,009
Feb 1, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 2,010
Jan 31, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jan 30, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jan 29, 2024 0.0079 0.0079 0.0057 0.0057 0.0057 50,110
Jan 26, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Jan 25, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Jan 24, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Jan 23, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Jan 22, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 7,000
Jan 19, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 18, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 17, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 16, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 12, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 11, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 10, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 9, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 8, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 2,790
Jan 5, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 900
Jan 4, 2024 0.0100 0.0100 0.0025 0.0025 0.0025 10,200
Jan 3, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jan 2, 2024 0.0052 0.0083 0.0052 0.0073 0.0073 109,003
Dec 29, 2023 0.0015 0.0065 0.0015 0.0036 0.0036 87,187
Dec 28, 2023 0.0015 0.0060 0.0015 0.0060 0.0060 3,100
Dec 27, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 3,090
Dec 26, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 22, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 21, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 20, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 19, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 120,000
Dec 18, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 2,500
Dec 15, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 50,000
Dec 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 13, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Dec 12, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 200
Dec 11, 2023 0.0035 0.0050 0.0011 0.0011 0.0011 12,250
Dec 8, 2023 0.0065 0.0065 0.0035 0.0035 0.0035 52,398
Dec 7, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 6, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 5, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 500
Dec 4, 2023 0.0070 0.0075 0.0070 0.0070 0.0070 301,595
Dec 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 21,000
Nov 27, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 24, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 500
Nov 22, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 21, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 20, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 17, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 16, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 2,019
Nov 15, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 10,000
Nov 14, 2023 0.0100 0.0100 0.0095 0.0095 0.0095 42,000
Nov 13, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 26,958
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,339
Nov 8, 2023 0.0099 0.0099 0.0090 0.0090 0.0090 1,420
Nov 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 24,600
Nov 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 500
Nov 2, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 13,351
Nov 1, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 31, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 4,000
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 25, 2023 0.0096 0.0100 0.0096 0.0100 0.0100 34,081
Oct 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100
Oct 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 17, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 16, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,500
Oct 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 12, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 11, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 9, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 2,400
Oct 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 150
Oct 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,700
Oct 2, 2023 0.0100 0.0102 0.0100 0.0102 0.0102 2,500
Sep 29, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,000
Sep 22, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 21, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 20, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 19, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 18, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 15, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Sep 14, 2023 0.0137 0.0185 0.0137 0.0185 0.0185 5,100
Sep 13, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Sep 12, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 3,500
Sep 11, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,763
Sep 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,500
Sep 7, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 6, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 5, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 1, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Aug 31, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Aug 30, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 237
Aug 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Aug 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 10,000
Aug 23, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Aug 22, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 300
Aug 21, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 18, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 17, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 16, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 15, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 14, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 11, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 10, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 200
Aug 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Aug 2, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 1, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 31, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 8,500
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jul 27, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Jul 26, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 10,000
Jul 25, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jul 24, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jul 21, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jul 20, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jul 19, 2023 0.0198 0.0198 0.0115 0.0115 0.0115 5,400
Jul 18, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Jul 17, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Jul 14, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 2,250
Jul 13, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jul 12, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 2,500
Jul 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 822
Jul 10, 2023 0.0122 0.0123 0.0122 0.0123 0.0123 2,250
Jul 7, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 15,000
Jul 6, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Jul 5, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 4,385
Jul 3, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 500
Jun 30, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 29, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 760
Jun 28, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 500
Jun 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,250
Jun 26, 2023 0.0090 0.0114 0.0090 0.0114 0.0114 9,660
Jun 23, 2023 0.0092 0.0120 0.0092 0.0120 0.0120 47,110
Jun 22, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 6,000
Jun 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 20, 2023 0.0098 0.0098 0.0090 0.0090 0.0090 50,000
Jun 16, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jun 15, 2023 0.0100 0.0115 0.0100 0.0115 0.0115 375
Jun 14, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
Jun 13, 2023 0.0093 0.0093 0.0092 0.0092 0.0092 6,000
Jun 12, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 106,500
Jun 9, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 2,500
Jun 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 7, 2023 0.0096 0.0130 0.0087 0.0130 0.0130 14,470
Jun 6, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 288
Jun 5, 2023 0.0116 0.0117 0.0116 0.0117 0.0117 3,040
Jun 2, 2023 0.0172 0.0172 0.0112 0.0112 0.0112 5,660
Jun 1, 2023 0.0185 0.0185 0.0112 0.0112 0.0112 28,674
May 31, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 500
May 30, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
May 26, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
May 25, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
May 24, 2023 0.0207 0.0207 0.0185 0.0185 0.0185 1,450
May 23, 2023 0.0187 0.0187 0.0185 0.0185 0.0185 1,200
May 22, 2023 0.0233 0.0233 0.0186 0.0186 0.0186 11,500
May 19, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 3,600
May 17, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 -
May 16, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 -
May 15, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 55,915
May 12, 2023 0.0241 0.0241 0.0235 0.0235 0.0235 58,164
May 11, 2023 0.0241 0.0241 0.0241 0.0241 0.0241 -
May 10, 2023 0.0241 0.0241 0.0241 0.0241 0.0241 300
May 9, 2023 0.0284 0.0284 0.0258 0.0258 0.0258 20,000
May 8, 2023 0.0241 0.0241 0.0241 0.0241 0.0241 -
May 5, 2023 0.0241 0.0241 0.0241 0.0241 0.0241 2,336
May 4, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
May 3, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
May 2, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
May 1, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 140
Apr 28, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 -
Apr 27, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 1,600

Related Tickers

DOCU DocuSign, Inc.
57.20
-0.26%
 
MTTR Matterport, Inc.
4.7200
+0.85%
 
AI C3.ai, Inc.
22.83
+3.02%
 
SNOW Snowflake Inc.
158.13
+3.69%