Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Division Ventures Inc (OP: FDVXF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 0.0880 0.0900 0.0880 0.0900 74,900 +0.01(+12.50%)
Jan 30, 2023 0.0880 0.0880 0.0772 0.0800 108,000 -0.01(-6.43%)
Jan 27, 2023 0.0900 0.0900 0.0855 0.0855 23,570 -0.00(-5.00%)
Jan 26, 2023 0.0955 0.0955 0.0870 0.0900 17,500 +0.00(+0.67%)
Jan 25, 2023 0.0970 0.0970 0.0890 0.0894 43,000 -0.00(-1.65%)
Jan 24, 2023 0.0909 0.0909 0.0909 0.0909 500 -0.00(-4.32%)
Jan 23, 2023 0.0868 0.1000 0.0850 0.0950 71,200 +0.01(+9.57%)
Jan 20, 2023 0.0900 0.0900 0.0867 0.0867 30,805 -0.00(-3.56%)
Jan 19, 2023 0.0903 0.0903 0.0899 0.0899 3,500 -0.00(-3.33%)
Jan 17, 2023 0.0930 0 +0.02(+20.31%)
Jan 13, 2023 0.0800 0.0801 0.0773 0.0773 50,000 -0.02(-16.52%)
Jan 12, 2023 0.1040 0.1040 0.0911 0.0926 115,034 -0.00(-4.04%)
Jan 11, 2023 0.0944 0.0965 0.0944 0.0965 5,000 +0.00(+2.66%)
Jan 10, 2023 0.0809 0.0940 0.0798 0.0940 250,851 +0.02(+19.29%)
Jan 09, 2023 0.0800 0.0800 0.0750 0.0788 69,060 -0.00(-1.50%)
Jan 06, 2023 0.0800 0.0800 0.0800 0.0800 30,500 +0.01(+6.67%)
Jan 05, 2023 0.0800 0.0800 0.0701 0.0750 30,783 -0.01(-6.25%)
Jan 04, 2023 0.0800 0.0800 0.0800 0.0800 45,132 +0.02(+23.27%)
Jan 03, 2023 0.0850 0.0850 0.0649 0.0649 46,795 -0.03(-27.89%)
Dec 30, 2022 0.0990 0.0990 0.0900 0.0900 31,000 -0.01(-10.00%)
Dec 29, 2022 0.0850 0.1000 0.0800 0.1000 241,500 +0.01(+10.38%)
Dec 28, 2022 0.0708 0.0970 0.0599 0.0906 329,990 +0.01(+6.46%)
Dec 27, 2022 0.0857 0.1000 0.0851 0.0851 651 +0.00(+5.45%)
Dec 23, 2022 0.0819 0.0819 0.0807 0.0807 20,200 -0.00(-3.70%)
Dec 22, 2022 0.0800 0.0838 0.0800 0.0838 7,623 -0.01(-6.89%)
Dec 21, 2022 0.1013 0.1013 0.0838 0.0900 263,700 -0.01(-6.93%)
Dec 20, 2022 0.0966 0.1000 0.0903 0.0967 5,000 +0.01(+13.76%)
Dec 16, 2022 0.0850 0 +0.01(+6.25%)
Dec 15, 2022 0.0900 0.0900 0.0800 0.0800 108,200 -0.01(-8.78%)
Dec 14, 2022 0.0975 0.0975 0.0877 0.0877 57,793 -0.01(-11.41%)
Dec 13, 2022 0.0900 0.1000 0.0900 0.0990 158,172 +0.01(+8.20%)
Dec 12, 2022 0.0853 0.0915 0.0823 0.0915 142,415 -0.00(-1.93%)
Dec 08, 2022 0.0933 0 -0.01(-6.70%)
Dec 07, 2022 0.1000 0.1000 0.0885 0.1000 41,449 +0.01(+11.11%)
Dec 06, 2022 0.0863 0.0900 0.0860 0.0900 35,000 -0.01(-10.00%)
Dec 02, 2022 0.1000 28,000 +0.00(+0.00%)
Dec 01, 2022 0.1000 0.1010 0.1000 0.1000 110,734 +0.00(+0.00%)
Nov 30, 2022 0.0953 0.1110 0.0909 0.1000 55,050 +0.01(+11.11%)
Nov 29, 2022 0.0850 0.0941 0.0839 0.0900 194,900 +0.00(+5.88%)
Nov 28, 2022 0.0974 0.0978 0.0800 0.0850 112,387 -0.01(-15.00%)
Nov 23, 2022 0.1000 0 +0.00(+0.00%)
Nov 22, 2022 0.1025 0.1025 0.0977 0.1000 41,980 -0.00(-3.29%)
Nov 21, 2022 0.1000 0.1100 0.1000 0.1034 73,990 +0.00(+3.40%)
Nov 18, 2022 0.1000 0.1058 0.1000 0.1000 175,000 -0.00(-2.44%)
Nov 17, 2022 0.1079 0.1163 0.0897 0.1025 214,163 -0.01(-12.02%)
Nov 16, 2022 0.1215 0.1215 0.1000 0.1165 153,100 -0.01(-4.19%)
Nov 15, 2022 0.1216 0.1216 0.1216 0.1216 4,345 -0.01(-6.46%)
Nov 14, 2022 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.08%)
Nov 11, 2022 0.1395 0.1450 0.1299 0.1299 21,499 +0.01(+5.95%)
Nov 10, 2022 0.1226 0.1226 0.1226 0.1226 1,000 -0.01(-5.84%)
Nov 08, 2022 0.1302 0 +0.00(+0.15%)
Nov 04, 2022 0.1300 0 -0.01(-3.70%)
Nov 03, 2022 0.1300 0.1350 0.1140 0.1350 76,212 +0.00(+0.75%)
Nov 02, 2022 0.1273 0.1340 0.1273 0.1340 700 +0.01(+6.18%)
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.