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 31, 2022 0.1520 0.1600 0.1376 0.1592 191,000 +0.01(+4.74%)
May 27, 2022 0.1500 0.1520 0.1450 0.1520 52,500 +0.00(+2.29%)
May 26, 2022 0.1500 0.1600 0.1486 0.1486 102,500 -0.00(-0.93%)
May 25, 2022 0.1380 0.1500 0.1380 0.1500 75,250 +0.00(+0.00%)
May 23, 2022 0.1500 0 +0.01(+7.14%)
May 20, 2022 0.1377 0.1400 0.1284 0.1400 219,724 +0.00(+2.41%)
May 19, 2022 0.1353 0.1450 0.1200 0.1367 116,080 -0.00(-2.36%)
May 18, 2022 0.1390 0.1452 0.1370 0.1400 60,500 +0.02(+16.57%)
May 17, 2022 0.1415 0.1419 0.1201 0.1201 69,190 -0.01(-7.69%)
May 13, 2022 0.1301 0 -0.02(-10.71%)
May 12, 2022 0.1500 0.1503 0.1396 0.1457 57,500 -0.01(-7.96%)
May 11, 2022 0.1600 0.1700 0.1546 0.1583 92,000 +0.01(+5.53%)
May 10, 2022 0.1450 0.1751 0.1450 0.1500 66,251 -0.01(-6.25%)
May 09, 2022 0.1800 0.1800 0.1600 0.1600 63,660 -0.02(-11.11%)
May 06, 2022 0.1750 0.1881 0.1683 0.1800 213,694 -0.00(-2.17%)
May 05, 2022 0.1688 0.1900 0.1645 0.1840 243,500 +0.00(+2.22%)
May 04, 2022 0.1650 0.1900 0.1650 0.1800 415,500 +0.01(+4.05%)
May 03, 2022 0.1603 0.1750 0.1451 0.1730 326,260 +0.00(+1.76%)
May 02, 2022 0.1643 0.1800 0.1643 0.1700 117,990 -0.01(-5.40%)
Apr 29, 2022 0.1727 0.1797 0.1672 0.1797 178,200 +0.01(+3.45%)
Apr 28, 2022 0.1850 0.1875 0.1630 0.1737 804,460 +0.00(+2.18%)
Apr 27, 2022 0.2031 0.2031 0.1700 0.1700 246,504 -0.00(-2.86%)
Apr 26, 2022 0.1825 0.1913 0.1700 0.1750 185,500 -0.02(-7.94%)
Apr 25, 2022 0.1848 0.1966 0.1847 0.1901 516,600 -0.01(-4.95%)
Apr 22, 2022 0.1600 0.2000 0.1600 0.2000 545,727 +0.02(+11.11%)
Apr 21, 2022 0.1850 0.1850 0.1700 0.1800 93,006 -0.00(-2.17%)
Apr 20, 2022 0.1840 0.1840 0.1840 0.1840 8,500 -0.01(-5.64%)
Apr 19, 2022 0.1959 0.2040 0.1800 0.1950 229,512 -0.01(-6.70%)
Apr 18, 2022 0.2000 0.2140 0.2000 0.2090 281,518 -0.01(-4.96%)
Apr 14, 2022 0.1918 0.2199 0.1875 0.2199 232,490 +0.03(+14.23%)
Apr 13, 2022 0.1900 0.2071 0.1850 0.1925 329,990 -0.01(-3.75%)
Apr 12, 2022 0.1750 0.2000 0.1750 0.2000 213,000 +0.02(+11.11%)
Apr 11, 2022 0.1800 0.1811 0.1735 0.1800 114,375 -0.01(-2.70%)
Apr 08, 2022 0.1850 0.1919 0.1700 0.1850 161,080 -0.01(-2.63%)
Apr 07, 2022 0.1900 0.1900 0.1900 0.1900 44,000 +0.00(+0.00%)
Apr 06, 2022 0.1919 0.1919 0.1775 0.1900 143,703 -0.01(-5.00%)
Apr 05, 2022 0.2000 0.2100 0.1970 0.2000 137,750 -0.01(-3.33%)
Apr 04, 2022 0.2125 0.2175 0.2069 0.2069 165,150 -0.02(-6.80%)
Apr 01, 2022 0.2050 0.2256 0.2010 0.2220 550,500 -0.01(-2.42%)
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%)
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.