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 (%)
Feb 28, 2022 0.2349 0.2349 0.1927 0.2200 77,260 +0.00(+0.00%)
Feb 25, 2022 0.2300 0.2300 0.2200 0.2200 18,000 +0.00(+0.00%)
Feb 24, 2022 0.2021 0.2221 0.2021 0.2200 202,990 +0.01(+4.91%)
Feb 23, 2022 0.2150 0.2176 0.2097 0.2097 83,933 -0.01(-2.47%)
Feb 22, 2022 0.2289 0.2289 0.2150 0.2150 193,027 -0.01(-5.78%)
Feb 18, 2022 0.2282 0 +0.01(+6.14%)
Feb 17, 2022 0.2150 0.2250 0.2150 0.2150 227,810 -0.00(-0.92%)
Feb 16, 2022 0.2104 0.2208 0.2005 0.2170 349,328 +0.01(+2.60%)
Feb 15, 2022 0.2158 0.2244 0.2115 0.2115 8,010 -0.02(-7.96%)
Feb 14, 2022 0.2065 0.2298 0.2064 0.2298 72,530 +0.02(+11.28%)
Feb 11, 2022 0.2176 0.2176 0.2065 0.2065 44,140 -0.01(-3.32%)
Feb 10, 2022 0.2200 0.2200 0.2100 0.2136 43,644 -0.01(-2.91%)
Feb 09, 2022 0.2200 0.2210 0.2156 0.2200 309,819 +0.00(+0.00%)
Feb 08, 2022 0.2086 0.2215 0.2086 0.2200 185,550 +0.01(+3.24%)
Feb 07, 2022 0.2100 0.2226 0.2100 0.2131 306,566 +0.01(+2.50%)
Feb 04, 2022 0.1839 0.2122 0.1814 0.2079 716,021 +0.02(+12.32%)
Feb 03, 2022 0.1740 0.2150 0.1700 0.1851 528,107 +0.01(+7.43%)
Feb 02, 2022 0.1921 0.1921 0.1684 0.1723 32,999 -0.02(-11.64%)
Feb 01, 2022 0.1500 0.2146 0.1500 0.1950 650,910 +0.05(+30.00%)
Jan 31, 2022 0.1452 0.1554 0.1450 0.1500 66,399 +0.01(+6.23%)
Jan 28, 2022 0.1500 0.1500 0.1400 0.1412 65,500 -0.02(-12.19%)
Jan 27, 2022 0.1471 0.1657 0.1471 0.1608 259,190 +0.02(+13.72%)
Jan 26, 2022 0.1500 0.1520 0.1414 0.1414 136,000 -0.02(-9.59%)
Jan 25, 2022 0.1582 0.1594 0.1490 0.1564 97,035 +0.01(+4.27%)
Jan 24, 2022 0.1657 0.1657 0.1498 0.1500 106,469 -0.02(-9.91%)
Jan 21, 2022 0.1671 0.1695 0.1610 0.1665 109,000 -0.01(-3.53%)
Jan 20, 2022 0.2011 0.2011 0.1717 0.1726 306,254 -0.01(-7.70%)
Jan 19, 2022 0.1983 0.1995 0.1800 0.1870 45,000 -0.01(-4.93%)
Jan 18, 2022 0.2070 0.2080 0.1967 0.1967 143,280 -0.00(-1.26%)
Jan 14, 2022 0.1992 0 +0.00(+1.43%)
Jan 13, 2022 0.2141 0.2141 0.1909 0.1964 157,950 -0.02(-10.77%)
Jan 12, 2022 0.2201 0.2201 0.2201 0.2201 100 +0.01(+3.43%)
Jan 11, 2022 0.1848 0.2128 0.1848 0.2128 89,490 +0.03(+17.57%)
Jan 10, 2022 0.1895 0.1895 0.1644 0.1810 28,190 -0.00(-0.49%)
Jan 07, 2022 0.1893 0.1893 0.1772 0.1819 58,300 -0.02(-8.91%)
Jan 06, 2022 0.2000 0.2100 0.1751 0.1997 261,000 +0.01(+3.47%)
Jan 05, 2022 0.1950 0.1950 0.1930 0.1930 15,000 -0.01(-3.40%)
Jan 04, 2022 0.1976 0.2027 0.1976 0.1998 8,130 +0.01(+5.16%)
Jan 03, 2022 0.1925 0.1925 0.1900 0.1900 17,600 -0.00(-0.05%)
Dec 31, 2021 0.2017 0.2017 0.1901 0.1901 59,000 -0.01(-4.95%)
Dec 30, 2021 0.2085 0.2085 0.2000 0.2000 15,000 +0.01(+5.26%)
Dec 29, 2021 0.2000 0.2000 0.1835 0.1900 124,535 -0.01(-5.00%)
Dec 28, 2021 0.2000 0.2150 0.1865 0.2000 33,100 -0.01(-4.76%)
Dec 23, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.43%)
Dec 22, 2021 0.2012 0.2091 0.1993 0.2091 249,350 -0.01(-2.74%)
Dec 21, 2021 0.2156 0.2157 0.2150 0.2150 60,500 +0.00(+0.00%)
Dec 20, 2021 0.2270 0.2427 0.2150 0.2150 122,990 -0.00(-0.19%)
Dec 17, 2021 0.2087 0.2154 0.2010 0.2154 51,000 +0.01(+2.67%)
Dec 16, 2021 0.2098 0.2098 0.2098 0.2098 35,000 +0.00(+0.38%)
Dec 15, 2021 0.2100 0.2100 0.2090 0.2090 20,000 -0.00(-0.48%)
Dec 14, 2021 0.2190 0.2190 0.2050 0.2100 50,000 -0.01(-4.55%)
Dec 13, 2021 0.2250 0.2270 0.2200 0.2200 34,490 +0.01(+7.26%)
Dec 10, 2021 0.2300 0.2300 0.2051 0.2051 125,626 -0.02(-10.83%)
Dec 09, 2021 0.2300 0.2300 0.2300 0.2300 1,124 +0.00(+0.09%)
Dec 08, 2021 0.2330 0.2330 0.2185 0.2298 163,010 -0.00(-0.09%)
Dec 07, 2021 0.2366 0.2377 0.2300 0.2300 29,500 -0.00(-1.92%)
Dec 06, 2021 0.2356 0.2357 0.2297 0.2345 63,110 -0.00(-1.88%)
Dec 03, 2021 0.2387 0.2392 0.2384 0.2390 112,150 +0.00(+2.09%)
Dec 02, 2021 0.2439 0.2475 0.2296 0.2341 250,400 -0.01(-4.88%)
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.