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
Last Price Updated: 9:30 AM EDT, May 10, 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 (%)
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%)
Nov 01, 2022 0.1341 0.1341 0.1234 0.1262 4,400 -0.01(-9.86%)
Oct 31, 2022 0.1443 0.1500 0.1383 0.1400 141,980 +0.00(+0.00%)
Oct 28, 2022 0.1410 0.1410 0.1400 0.1400 45,700 +0.01(+9.29%)
Oct 27, 2022 0.1300 0.1300 0.1255 0.1281 40,615 -0.00(-1.46%)
Oct 26, 2022 0.1500 0.1500 0.1300 0.1300 106,633 +0.00(+3.83%)
Oct 25, 2022 0.1252 0.1252 0.1252 0.1252 50,635 -0.01(-10.57%)
Oct 24, 2022 0.1252 0.1400 0.1252 0.1400 76,223 +0.01(+11.82%)
Oct 21, 2022 0.1200 0.1400 0.1200 0.1252 400,300 +0.02(+15.93%)
Oct 20, 2022 0.1200 0.1200 0.1000 0.1080 33,300 -0.00(-1.82%)
Oct 19, 2022 0.1100 0.1100 0.1100 0.1100 16,500 -0.00(-3.76%)
Oct 18, 2022 0.1106 0.1143 0.1106 0.1143 1,100 -0.01(-4.75%)
Oct 14, 2022 0.1200 0 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1200 0.1084 0.1200 51,600 -0.03(-19.52%)
Oct 10, 2022 0.1491 0 +0.04(+33.13%)
Oct 07, 2022 0.1300 0.1323 0.1120 0.1120 115,700 -0.02(-17.95%)
Oct 06, 2022 0.1250 0.1365 0.1250 0.1365 700 +0.01(+9.20%)
Oct 05, 2022 0.1150 0.1447 0.1100 0.1250 218,900 -0.01(-3.85%)
Oct 04, 2022 0.1491 0.1491 0.1180 0.1300 6,800 -0.01(-10.22%)
Oct 03, 2022 0.1448 0.1448 0.1448 0.1448 33,000 +0.01(+5.31%)
Sep 30, 2022 0.1156 0.1375 0.1156 0.1375 4,790 +0.01(+5.77%)
Sep 29, 2022 0.1200 0.1300 0.1200 0.1300 6,200 -0.01(-7.47%)
Sep 28, 2022 0.1405 0.1405 0.1405 0.1405 100 +0.01(+8.49%)
Sep 27, 2022 0.1694 0.1694 0.1295 0.1295 15,200 +0.00(+0.54%)
Sep 26, 2022 0.1242 0.1288 0.1050 0.1288 16,905 -0.00(-1.00%)
Sep 23, 2022 0.1372 0.1448 0.1280 0.1301 2,150 -0.01(-7.01%)
Sep 22, 2022 0.1405 0.1534 0.1251 0.1399 87,940 -0.00(-0.07%)
Sep 21, 2022 0.1523 0.1580 0.1378 0.1400 20,733 -0.01(-6.67%)
Sep 20, 2022 0.1550 0.1859 0.1375 0.1500 82,750 +0.01(+4.90%)
Sep 19, 2022 0.1369 0.1779 0.1345 0.1430 79,105 -0.00(-2.72%)
Sep 16, 2022 0.1336 0.1470 0.1336 0.1470 206,200 +0.02(+12.30%)
Sep 15, 2022 0.1691 0.1691 0.1250 0.1309 1,600 -0.01(-9.60%)
Sep 14, 2022 0.1330 0.1448 0.1330 0.1448 300 +0.01(+9.28%)
Sep 13, 2022 0.1388 0.1489 0.1250 0.1325 14,067 -0.01(-5.29%)
Sep 12, 2022 0.1281 0.1399 0.1278 0.1399 33,400 +0.01(+10.86%)
Sep 09, 2022 0.1194 0.1262 0.1150 0.1262 51,800 +0.02(+14.10%)
Sep 08, 2022 0.1125 0.1194 0.1050 0.1106 85,800 -0.00(-3.83%)
Sep 07, 2022 0.1100 0.1150 0.1100 0.1150 10,200 -0.01(-10.09%)
Sep 06, 2022 0.1051 0.1279 0.0901 0.1279 43,247 +0.00(+3.98%)
Sep 02, 2022 0.1180 0.1252 0.1180 0.1230 750 -0.00(-2.30%)
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.