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 (%)
Dec 31, 2020 0.2900 0.2900 0.2900 14,509 -0.02(-6.45%)
Dec 30, 2020 0.2967 0.3100 0.2967 0.3100 14,509 +0.02(+5.80%)
Dec 29, 2020 0.3000 0.3149 0.2890 0.2930 390,500 -0.01(-2.33%)
Dec 28, 2020 0.2956 0.3497 0.2850 0.3000 248,174 +0.02(+7.14%)
Dec 24, 2020 0.2800 0.2827 0.2700 0.2800 167,400 -0.01(-3.08%)
Dec 23, 2020 0.3000 0.3000 0.2790 0.2889 70,361 +0.00(+1.73%)
Dec 22, 2020 0.2700 0.3047 0.2640 0.2840 402,915 +0.01(+5.19%)
Dec 21, 2020 0.2565 0.2820 0.2565 0.2700 172,920 -0.01(-4.22%)
Dec 18, 2020 0.2540 0.2831 0.2465 0.2819 409,800 +0.02(+5.74%)
Dec 17, 2020 0.2902 0.3024 0.2300 0.2666 930,676 -0.03(-10.02%)
Dec 16, 2020 0.2990 0.3100 0.2600 0.2963 373,787 -0.01(-3.67%)
Dec 15, 2020 0.3090 0.3251 0.2970 0.3076 20,901 -0.00(-0.77%)
Dec 14, 2020 0.3015 0.3500 0.3010 0.3100 95,816 +0.01(+2.04%)
Dec 11, 2020 0.3064 0.3099 0.2890 0.3038 113,800 +0.00(+1.61%)
Dec 10, 2020 0.2983 0.3203 0.2850 0.2990 266,952 -0.04(-10.75%)
Dec 09, 2020 0.3474 0.3474 0.2810 0.3350 385,395 +0.01(+1.79%)
Dec 08, 2020 0.3800 0.3800 0.3200 0.3291 184,300 -0.02(-6.74%)
Dec 07, 2020 0.3574 0.3800 0.3520 0.3529 99,444 -0.01(-2.59%)
Dec 04, 2020 0.3500 0.3629 0.3420 0.3623 103,900 +0.01(+1.43%)
Dec 03, 2020 0.3486 0.3679 0.3420 0.3572 84,354 -0.01(-2.00%)
Dec 02, 2020 0.3759 0.3759 0.3460 0.3645 264,483 +0.00(+1.25%)
Dec 01, 2020 0.3996 0.3996 0.3570 0.3600 208,288 -0.01(-3.49%)
Nov 30, 2020 0.3645 0.3921 0.3450 0.3730 210,037 -0.03(-6.75%)
Nov 27, 2020 0.3498 0.4000 0.3000 0.4000 366,300 +0.01(+2.28%)
Nov 25, 2020 0.3778 0.3921 0.3620 0.3911 46,500 +0.00(+1.03%)
Nov 24, 2020 0.4000 0.4110 0.3670 0.3871 180,231 -0.02(-5.15%)
Nov 23, 2020 0.4100 0.4190 0.3960 0.4081 104,363 -0.00(-0.12%)
Nov 20, 2020 0.3999 0.4199 0.3775 0.4086 341,500 +0.03(+6.54%)
Nov 19, 2020 0.4000 0.4000 0.3700 0.3835 106,600 +0.00(+1.13%)
Nov 18, 2020 0.3600 0.4000 0.3597 0.3792 189,213 +0.02(+6.88%)
Nov 17, 2020 0.3550 0.3550 0.3548 0.3548 4,550 -0.02(-4.52%)
Nov 16, 2020 0.3671 0.3788 0.3600 0.3716 130,003 -0.00(-1.20%)
Nov 13, 2020 0.3773 0.3773 0.3560 0.3761 51,500 +0.01(+2.48%)
Nov 12, 2020 0.3448 0.3707 0.3448 0.3670 72,849 +0.00(+0.55%)
Nov 11, 2020 0.3651 0.4339 0.3546 0.3650 93,142 +0.01(+1.39%)
Nov 10, 2020 0.4189 0.4189 0.3600 0.3600 89,700 -0.01(-2.70%)
Nov 09, 2020 0.3590 0.3795 0.3350 0.3700 187,948 -0.02(-4.05%)
Nov 06, 2020 0.3882 0.3882 0.3700 0.3856 36,200 +0.02(+5.38%)
Nov 05, 2020 0.4470 0.4470 0.3600 0.3659 76,360 -0.01(-1.88%)
Nov 04, 2020 0.3720 0.3730 0.3633 0.3729 5,980 -0.01(-1.82%)
Nov 03, 2020 0.3761 0.3860 0.3761 0.3798 2,200 -0.03(-7.57%)
Nov 02, 2020 0.3520 0.4112 0.3520 0.4109 49,119 +0.06(+16.37%)
Oct 30, 2020 0.3610 0.3610 0.3400 0.3531 104,700 -0.01(-1.64%)
Oct 29, 2020 0.3800 0.3800 0.3470 0.3590 96,297 -0.00(-0.44%)
Oct 28, 2020 0.4350 0.4350 0.3580 0.3606 209,564 -0.07(-15.89%)
Oct 27, 2020 0.3758 0.4287 0.3700 0.4287 294,800 +0.06(+14.93%)
Oct 26, 2020 0.4140 0.4140 0.3700 0.3730 73,602 -0.01(-2.53%)
Oct 23, 2020 0.3830 0.4022 0.3701 0.3827 160,200 -0.02(-3.92%)
Oct 22, 2020 0.3660 0.4107 0.3621 0.3983 158,396 +0.01(+3.54%)
Oct 21, 2020 0.3995 0.3996 0.3700 0.3847 71,971 -0.01(-3.29%)
Oct 20, 2020 0.4030 0.4030 0.3771 0.3978 68,444 -0.01(-2.28%)
Oct 19, 2020 0.4250 0.4250 0.4000 0.4071 132,558 -0.01(-2.33%)
Oct 16, 2020 0.4133 0.4646 0.4100 0.4168 75,600 +0.01(+1.66%)
Oct 15, 2020 0.3899 0.4100 0.3836 0.4100 15,070 +0.02(+5.13%)
Oct 14, 2020 0.4199 0.4199 0.3900 0.3900 163,516 -0.02(-3.94%)
Oct 13, 2020 0.4000 0.4097 0.4000 0.4060 8,800 -0.01(-3.33%)
Oct 12, 2020 0.4200 0.4200 0.3900 0.4200 16,441 +0.02(+5.00%)
Oct 09, 2020 0.4091 0.4153 0.4000 0.4000 101,500 +0.00(+0.00%)
Oct 08, 2020 0.3980 0.4050 0.3900 0.4000 308,185 +0.01(+1.45%)
Oct 07, 2020 0.4000 0.4000 0.3804 0.3943 258,398 +0.00(+1.10%)
Oct 06, 2020 0.3945 0.3995 0.3738 0.3900 22,863 -0.02(-5.18%)
Oct 05, 2020 0.4197 0.4197 0.4026 0.4113 13,525 +0.01(+2.82%)
Oct 02, 2020 0.4200 0.4200 0.4000 0.4000 101,400 +0.02(+5.96%)
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.