Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Findex.com Inc (OP: FIND )

0.0002 UNCHANGED
Last Price Updated: 12:51 PM EDT, Nov 2, 2022 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 28, 2015 0.0125 0.0125 0.0125 0 -0.00(-10.71%)
May 26, 2015 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
May 21, 2015 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
May 20, 2015 0.0090 0.0090 0.0090 0.0090 70,000 +0.00(+0.00%)
May 19, 2015 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+28.57%)
May 15, 2015 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
May 13, 2015 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
May 12, 2015 0.0075 0.0078 0.0075 0.0078 170,000 -0.00(-2.50%)
May 11, 2015 0.0080 0.0080 0.0080 0.0080 135,000 -0.00(-20.00%)
May 06, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 05, 2015 0.0085 0.0100 0.0080 0.0100 120,014 +0.00(+25.00%)
May 04, 2015 0.0090 0.0090 0.0080 0.0080 60,000 +0.00(+0.00%)
May 01, 2015 0.0085 0.0085 0.0080 0.0080 1,053,810 +0.00(+0.00%)
Apr 30, 2015 0.0090 0.0090 0.0080 0.0080 10,300 -0.00(-27.93%)
Apr 23, 2015 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Apr 22, 2015 0.0113 0.0113 0.0110 0.0110 40,000 -0.00(-15.38%)
Apr 16, 2015 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Apr 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 30, 2015 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Mar 27, 2015 0.0155 0.0155 0.0155 0.0155 45,000 -0.00(-3.13%)
Mar 20, 2015 0.0160 0.0160 0.0160 0 -0.00(-13.51%)
Mar 19, 2015 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+2.78%)
Mar 18, 2015 0.0160 0.0180 0.0160 0.0180 104,200 +0.00(+12.50%)
Mar 16, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 13, 2015 0.0158 0.0160 0.0158 0.0160 55,000 +0.00(+0.00%)
Mar 09, 2015 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
Mar 06, 2015 0.0140 0.0140 0.0140 0.0140 35,900 -0.00(-12.50%)
Mar 05, 2015 0.0160 0.0160 0.0160 0.0160 15,000 -0.00(-13.51%)
Mar 04, 2015 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+8.82%)
Mar 02, 2015 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Feb 27, 2015 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+7.14%)
Feb 26, 2015 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-6.67%)
Feb 23, 2015 0.0150 0.0150 0.0150 0 +0.00(+5.63%)
Feb 20, 2015 0.0155 0.0155 0.0142 0.0142 25,177 -0.00(-8.39%)
Feb 19, 2015 0.0155 0.0155 0.0155 0.0155 300 +0.00(+0.00%)
Feb 18, 2015 0.0155 0.0155 0.0155 0.0155 7,499 -0.00(-3.13%)
Feb 17, 2015 0.0160 0.0160 0.0160 0.0160 75,000 +0.00(+0.00%)
Feb 13, 2015 0.0160 0.0160 0.0160 0 +0.00(+10.34%)
Feb 12, 2015 0.0145 0.0145 0.0145 0.0145 3,580 -0.00(-9.37%)
Feb 11, 2015 0.0160 0.0160 0.0145 0.0160 58,601 -0.00(-5.88%)
Feb 10, 2015 0.0150 0.0170 0.0150 0.0170 112,047 +0.00(+13.33%)
Feb 09, 2015 0.0165 0.0165 0.0150 0.0150 43,099 +0.00(+0.00%)
Feb 06, 2015 0.0140 0.0170 0.0140 0.0150 32,703 -0.00(-11.76%)
Feb 05, 2015 0.0170 0.0170 0.0140 0.0170 32,500 +0.00(+0.00%)
Feb 04, 2015 0.0160 0.0170 0.0160 0.0170 13,000 +0.00(+6.25%)
Feb 02, 2015 0.0160 0.0160 0.0160 0 +0.00(+18.52%)
Jan 30, 2015 0.0135 0.0135 0.0135 0.0135 200 -0.00(-22.86%)
Jan 29, 2015 0.0175 0.0175 0.0175 0.0175 3,500 +0.00(+0.00%)
Jan 28, 2015 0.0175 0.0175 0.0175 0.0175 5,000 +0.00(+9.38%)
Jan 27, 2015 0.0170 0.0170 0.0160 0.0160 677,931 +0.00(+0.00%)
Jan 26, 2015 0.0150 0.0180 0.0150 0.0160 195,500 +0.00(+3.23%)
Jan 23, 2015 0.0160 0.0160 0.0155 0.0155 15,000 +0.00(+3.33%)
Jan 22, 2015 0.0150 0.0150 0.0150 0.0150 281 +0.00(+0.00%)
Jan 20, 2015 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jan 16, 2015 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Jan 15, 2015 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+0.00%)
Jan 12, 2015 0.0125 0.0125 0.0125 0 +0.00(+16.82%)
Jan 09, 2015 0.0110 0.0110 0.0107 0.0107 32,000 +0.00(+7.00%)
Jan 08, 2015 0.0100 0.0100 0.0100 0.0100 200 -0.00(-9.09%)
Jan 07, 2015 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+10.00%)
Jan 02, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 17, 2014 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Dec 15, 2014 0.0105 0.0105 0.0105 0.0105 20,000 -0.00(-1.87%)
Dec 10, 2014 0.0107 0.0107 0.0107 0 -0.00(-2.73%)
Dec 02, 2014 0.0110 0.0110 0.0110 0 +0.00(+2.80%)
Nov 28, 2014 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Nov 26, 2014 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Nov 24, 2014 0.0107 0.0107 0.0107 0 -0.00(-2.73%)
Nov 21, 2014 0.0090 0.0110 0.0090 0.0110 17,000 +0.00(+0.00%)
Nov 20, 2014 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+2.80%)
Nov 18, 2014 0.0107 0.0107 0.0107 0 +0.00(+1.90%)
Nov 17, 2014 0.0105 0.0105 0.0105 0.0105 250 -0.00(-4.55%)
Nov 14, 2014 0.0102 0.0110 0.0100 0.0110 244,000 +0.00(+29.41%)
Nov 12, 2014 0.0085 0.0085 0.0085 0 -0.00(-10.53%)
Nov 06, 2014 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Nov 05, 2014 0.0100 0.0100 0.0100 0.0100 45,000 -0.00(-8.26%)
Nov 04, 2014 0.0096 0.0109 0.0080 0.0109 171,000 +0.00(+9.00%)
Nov 03, 2014 0.0105 0.0105 0.0100 0.0100 60,000 +0.00(+0.00%)
Oct 31, 2014 0.0100 0.0100 0.0100 0.0100 7,200 +0.00(+0.00%)
Oct 30, 2014 0.0110 0.0110 0.0100 0.0100 148,300 +0.00(+0.00%)
Oct 29, 2014 0.0100 0.0100 0.0100 0.0100 155,900 -0.00(-4.76%)
Oct 27, 2014 0.0105 0.0105 0.0105 0 -0.00(-12.50%)
Oct 22, 2014 0.0098 0.0120 0.0098 0.0120 82,000 +0.00(+25.00%)
Oct 21, 2014 0.0099 0.0112 0.0096 0.0096 142,000 -0.00(-3.03%)
Oct 20, 2014 0.0120 0.0130 0.0091 0.0099 3,208,503 -0.00(-5.71%)
Oct 17, 2014 0.0110 0.0105 600,298 +0.00(+31.25%)
Oct 16, 2014 0.0090 0.0090 0.0080 0.0080 60,000 -0.00(-5.88%)
Oct 15, 2014 0.0090 0.0090 0.0085 0.0085 185,910 -0.00(-15.00%)
Oct 14, 2014 0.0099 0.0100 0.0099 0.0100 21,700 +0.00(+0.00%)
Oct 13, 2014 0.0100 0.0100 0.0100 0.0100 14,000 +0.00(+0.00%)
Oct 10, 2014 0.0120 0.0120 0.0100 0.0100 55,000 -0.00(-16.67%)
Oct 09, 2014 0.0120 0.0120 0.0110 0.0120 110,500 +0.00(+20.00%)
Oct 08, 2014 0.0100 0.0100 0.0090 0.0100 16,500 +0.00(+11.11%)
Oct 07, 2014 0.0100 0.0100 0.0090 0.0090 73,500 -0.00(-25.00%)
Oct 06, 2014 0.0130 0.0130 0.0100 0.0120 101,900 -0.00(-7.69%)
Oct 03, 2014 0.0091 0.0130 0.0090 0.0130 112,686 +0.00(+44.44%)
Oct 02, 2014 0.0082 0.0130 0.0080 0.0090 960,587 +0.00(+12.50%)
Sep 23, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 22, 2014 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Sep 18, 2014 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Sep 16, 2014 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Sep 15, 2014 0.0080 0.0081 0.0080 0.0081 160,000 +0.00(+5.19%)
Sep 12, 2014 0.0075 0.0079 0.0075 0.0077 140,000 +0.00(+2.67%)
Sep 11, 2014 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+15.38%)
Sep 09, 2014 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Sep 08, 2014 0.0070 0.0070 0.0070 0.0070 40,000 +0.00(+0.00%)
Sep 02, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 29, 2014 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Aug 26, 2014 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Aug 21, 2014 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Aug 20, 2014 0.0080 0.0080 0.0080 0.0075 142,500 +0.00(+0.00%)
Aug 19, 2014 0.0080 0.0065 0.0075 585,000 +0.00(+5.63%)
Aug 18, 2014 0.0071 0.0071 0.0071 0.0071 36,000 +0.00(+0.00%)
Aug 13, 2014 0.0071 0.0071 0.0071 0 +0.00(+33.96%)
Aug 08, 2014 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Aug 07, 2014 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Aug 05, 2014 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Aug 04, 2014 0.0055 0.0055 0.0055 0.0055 160,000 -0.00(-21.43%)
Aug 01, 2014 0.0070 0.0072 0.0055 0.0070 460,000 +0.00(+0.00%)
Jul 31, 2014 0.0074 0.0074 0.0070 0.0070 216,747 +0.00(+0.00%)
Jul 30, 2014 0.0070 0.0100 0.0065 0.0070 1,826,500 +0.00(+9.37%)
Jul 28, 2014 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Jul 24, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 23, 2014 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Jul 22, 2014 0.0055 0.0060 0.0055 0.0060 152,999 +0.00(+9.09%)
Jul 15, 2014 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Jul 11, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 09, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 01, 2014 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jun 25, 2014 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Jun 10, 2014 0.0056 0.0056 0.0056 0 -0.00(-6.67%)
Jun 06, 2014 0.0060 0.0060 0.0060 0.0060 240 +0.00(+0.00%)
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.