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 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%)
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%)
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.