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 (%)
May 08, 2023 0.1150 0.1150 0.1108 0.1108 3,000 +0.00(+3.65%)
May 05, 2023 0.1119 0.1150 0.1066 0.1069 90,000 -0.01(-10.92%)
May 04, 2023 0.1173 0.1300 0.1091 0.1200 76,000 -0.01(-4.00%)
May 03, 2023 0.1250 0.1250 0.1250 0.1250 100 -0.01(-7.41%)
Apr 28, 2023 0.1350 0 +0.01(+3.85%)
Apr 27, 2023 0.1378 0.1378 0.1300 0.1300 62,000 -0.01(-9.09%)
Apr 26, 2023 0.1334 0.1430 0.1017 0.1430 84,241 +0.00(+2.00%)
Apr 25, 2023 0.1377 0.1402 0.1360 0.1402 75,300 +0.01(+4.16%)
Apr 24, 2023 0.1349 0.1449 0.1346 0.1346 199,289 +0.00(+3.54%)
Apr 21, 2023 0.1280 0.1325 0.1215 0.1300 67,413 +0.03(+23.81%)
Apr 20, 2023 0.1051 0.1144 0.1050 0.1050 95,500 -0.00(-2.96%)
Apr 19, 2023 0.1000 0.1082 0.0973 0.1082 86,750 +0.01(+8.31%)
Apr 18, 2023 0.0921 0.0999 0.0921 0.0999 20,000 +0.01(+8.59%)
Apr 17, 2023 0.0855 0.0920 0.0855 0.0920 2,000 +0.01(+6.48%)
Apr 14, 2023 0.0788 0.0864 0.0772 0.0864 60,000 +0.01(+8.00%)
Apr 13, 2023 0.0649 0.0800 0.0649 0.0800 74,000 -0.00(-3.85%)
Apr 12, 2023 0.0721 0.0832 0.0503 0.0832 46,000 +0.01(+10.05%)
Apr 11, 2023 0.0755 0.0756 0.0755 0.0756 2,000 +0.00(+5.88%)
Apr 10, 2023 0.0718 0.0718 0.0682 0.0714 18,002 -0.01(-11.19%)
Apr 06, 2023 0.0807 0.0829 0.0773 0.0804 7,050 +0.01(+16.86%)
Apr 05, 2023 0.0958 0.0958 0.0688 0.0688 3,000 +0.00(+1.18%)
Apr 04, 2023 0.0680 0.0680 0.0680 0.0680 10,000 -0.01(-17.48%)
Apr 03, 2023 0.0615 0.0824 0.0615 0.0824 26,000 -0.00(-5.61%)
Mar 29, 2023 0.0873 0 +0.02(+21.25%)
Mar 28, 2023 0.0782 0.0782 0.0720 0.0720 3,000 -0.00(-3.74%)
Mar 27, 2023 0.0764 0.0764 0.0697 0.0748 11,000 -0.00(-2.22%)
Mar 24, 2023 0.0765 0.0950 0.0765 0.0765 3,000 -0.00(-1.92%)
Mar 23, 2023 0.0780 0.0780 0.0780 0.0780 1,000 -0.02(-18.58%)
Mar 22, 2023 0.0958 0.0958 0.0958 0.0958 1,000 +0.02(+25.72%)
Mar 21, 2023 0.0762 0.0762 0.0762 0.0762 607 -0.00(-5.58%)
Mar 17, 2023 0.0807 0 -0.00(-5.39%)
Mar 16, 2023 0.0743 0.0853 0.0743 0.0853 45,000 +0.02(+21.86%)
Mar 15, 2023 0.0700 0.0713 0.0700 0.0700 5,500 -0.02(-21.44%)
Mar 13, 2023 0.0891 0 -0.01(-12.22%)
Mar 09, 2023 0.1015 0 +0.00(+4.96%)
Mar 08, 2023 0.0994 0.0995 0.0967 0.0967 155,500 -0.00(-2.91%)
Mar 07, 2023 0.0900 0.0996 0.0829 0.0996 73,300 -0.00(-4.32%)
Mar 06, 2023 0.0770 0.1230 0.0723 0.1041 243,974 +0.03(+48.71%)
Mar 03, 2023 0.0500 0.0790 0.0500 0.0700 68,000 -0.01(-12.50%)
Mar 02, 2023 0.0760 0.0800 0.0760 0.0800 31,113 +0.00(+1.27%)
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.