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 (%)
Mar 31, 2022 0.1950 0.2275 0.1950 0.2275 295,500 +0.04(+19.74%)
Mar 30, 2022 0.2023 0.2023 0.1900 0.1900 25,000 -0.02(-7.45%)
Mar 29, 2022 0.2332 0.2332 0.2000 0.2053 120,610 -0.03(-12.64%)
Mar 28, 2022 0.1923 0.2350 0.1900 0.2350 69,260 +0.05(+28.77%)
Mar 25, 2022 0.1825 0.1825 0.1825 0.1825 24,596 -0.00(-1.35%)
Mar 24, 2022 0.1863 0.1863 0.1850 0.1850 3,438 +0.00(+0.00%)
Mar 23, 2022 0.1800 0.1850 0.1800 0.1850 37,000 -0.01(-2.63%)
Mar 22, 2022 0.2002 0.2002 0.1900 0.1900 61,990 -0.01(-7.14%)
Mar 21, 2022 0.1900 0.2046 0.1900 0.2046 97,500 +0.01(+6.29%)
Mar 18, 2022 0.1891 0.1993 0.1891 0.1925 12,750 -0.02(-9.75%)
Mar 17, 2022 0.2000 0.2136 0.2000 0.2133 30,200 +0.01(+6.17%)
Mar 16, 2022 0.1950 0.2052 0.1950 0.2009 78,355 +0.01(+3.03%)
Mar 15, 2022 0.1950 0.1950 0.1950 0.1950 500 -0.01(-6.07%)
Mar 14, 2022 0.1950 0.2076 0.1925 0.2076 76,000 -0.01(-5.64%)
Mar 11, 2022 0.1927 0.2200 0.1896 0.2200 176,500 +0.02(+10.00%)
Mar 10, 2022 0.2100 0.2100 0.2000 0.2000 112,404 -0.02(-9.26%)
Mar 09, 2022 0.2068 0.2269 0.1642 0.2204 243,904 +0.01(+6.58%)
Mar 08, 2022 0.1959 0.2073 0.1880 0.2068 257,490 +0.01(+3.40%)
Mar 07, 2022 0.2048 0.2055 0.1950 0.2000 53,890 -0.01(-5.53%)
Mar 04, 2022 0.2360 0.2510 0.2003 0.2117 605,884 -0.01(-4.77%)
Mar 03, 2022 0.2155 0.2383 0.2100 0.2223 454,730 +0.01(+5.86%)
Mar 02, 2022 0.2200 0.2210 0.2100 0.2100 136,000 -0.02(-8.70%)
Mar 01, 2022 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
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%)
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.