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, 2021 0.0160 0.0160 0.0145 0.0145 40,000 +0.00(+20.83%)
May 27, 2021 0.0120 0.0120 0.0120 0.0120 100 -0.00(-11.11%)
May 25, 2021 0.0135 0.0135 0.0135 0 -0.00(-10.00%)
May 24, 2021 0.0150 0.0150 0.0150 0.0150 10,017 +0.00(+0.67%)
May 21, 2021 0.0130 0.0150 0.0130 0.0149 117,678 +0.00(+29.57%)
May 20, 2021 0.0175 0.0175 0.0115 0.0115 103,478 -0.00(-4.96%)
May 19, 2021 0.0120 0.0121 0.0118 0.0121 57,500 -0.00(-7.63%)
May 18, 2021 0.0130 0.0150 0.0118 0.0131 145,040 +0.00(+0.77%)
May 17, 2021 0.0138 0.0138 0.0099 0.0130 109,000 -0.00(-12.75%)
May 14, 2021 0.0149 0.0149 0.0149 0.0149 13,422 +0.00(+31.86%)
May 12, 2021 0.0113 0.0113 0.0113 0 -0.00(-1.74%)
May 11, 2021 0.0130 0.0150 0.0110 0.0115 737,840 -0.00(-2.54%)
May 10, 2021 0.0111 0.0150 0.0100 0.0118 52,300 -0.00(-1.67%)
May 07, 2021 0.0150 0.0150 0.0102 0.0120 26,000 +0.00(+0.00%)
May 06, 2021 0.0120 0.0120 0.0120 0.0120 15,000 -0.00(-7.69%)
May 05, 2021 0.0101 0.0130 0.0100 0.0130 76,446 +0.00(+28.71%)
May 03, 2021 0.0101 0.0101 0.0101 0 -0.00(-32.67%)
Apr 30, 2021 0.0100 0.0150 0.0099 0.0150 451,000 +0.00(+50.00%)
Apr 29, 2021 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Apr 28, 2021 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+11.11%)
Apr 22, 2021 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 21, 2021 0.0100 0.0100 0.0080 0.0090 54,363 -0.00(-10.00%)
Apr 19, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 16, 2021 0.0100 0.0100 0.0100 0.0100 1,400 +0.00(+66.67%)
Apr 14, 2021 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Apr 13, 2021 0.0100 0.0100 0.0100 0.0100 12,000 -0.00(-18.03%)
Apr 12, 2021 0.0157 0.0168 0.0113 0.0122 36,300 -0.00(-12.86%)
Apr 09, 2021 0.0099 0.0170 0.0099 0.0140 184,200 +0.00(+47.37%)
Apr 08, 2021 0.0099 0.0099 0.0095 0.0095 12,000 +0.00(+18.75%)
Apr 06, 2021 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Apr 05, 2021 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+2.04%)
Apr 01, 2021 0.0058 0.0098 0.0058 0.0098 17,200 +0.00(+40.00%)
Mar 31, 2021 0.0066 0.0070 0.0063 0.0070 35,000 +0.00(+6.06%)
Mar 30, 2021 0.0066 0.0066 0.0066 0.0066 20,000 -0.00(-1.49%)
Mar 29, 2021 0.0067 0.0067 0.0067 0.0067 2,500 -0.00(-25.56%)
Mar 26, 2021 0.0093 0.0093 0.0090 0.0090 147,600 -0.00(-5.26%)
Mar 25, 2021 0.0095 0.0095 0.0095 0.0095 114,923 +0.00(+46.15%)
Mar 18, 2021 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Mar 17, 2021 0.0068 0.0068 0.0065 0.0065 60,000 -0.00(-31.58%)
Mar 15, 2021 0.0095 0.0095 0.0095 0 +0.00(+53.23%)
Mar 10, 2021 0.0062 0.0062 0.0062 0 -0.00(-22.50%)
Mar 09, 2021 0.0080 0.0094 0.0080 0.0080 8,510 -0.00(-14.89%)
Mar 08, 2021 0.0097 0.0100 0.0090 0.0094 124,157 +0.00(+88.00%)
Mar 04, 2021 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Mar 03, 2021 0.0070 0.0070 0.0070 0.0070 18,000 +0.00(+0.00%)
Mar 02, 2021 0.0070 0.0070 0.0070 0.0070 20,000 -0.00(-1.41%)
Mar 01, 2021 0.0071 0.0071 0.0071 6 +0.00(+0.00%)
Feb 26, 2021 0.0071 0.0071 0.0071 6 +0.00(+0.00%)
Feb 23, 2021 0.0071 0.0071 0.0071 0 -0.01(-43.20%)
Feb 19, 2021 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Feb 18, 2021 0.0130 0.0130 0.0061 0.0130 22,200 +0.00(+44.44%)
Feb 17, 2021 0.0056 0.0120 0.0056 0.0090 60,100 -0.00(-18.18%)
Feb 16, 2021 0.0051 0.0120 0.0051 0.0110 89,600 -0.00(-8.33%)
Feb 12, 2021 0.0120 0.0120 0.0051 0.0120 125,700 +0.01(+96.72%)
Feb 11, 2021 0.0130 0.0130 0.0061 0.0061 2,000 +0.00(+3.39%)
Feb 10, 2021 0.0086 0.0140 0.0050 0.0059 767,895 -0.00(-18.06%)
Feb 09, 2021 0.0072 0.0072 0.0072 0.0072 21,083 +0.00(+63.64%)
Feb 05, 2021 0.0044 0.0044 0.0044 0 -0.00(-31.25%)
Feb 04, 2021 0.0057 0.0069 0.0036 0.0064 630,100 +0.00(+20.75%)
Feb 02, 2021 0.0053 0.0053 0.0053 0 -0.00(-7.02%)
Feb 01, 2021 0.0057 0.0057 0.0057 0.0057 10,000 -0.00(-5.00%)
Jan 29, 2021 0.0055 0.0072 0.0050 0.0060 909,900 +0.00(+9.09%)
Jan 28, 2021 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Jan 27, 2021 0.0056 0.0056 0.0055 0.0055 209,800 -0.00(-24.66%)
Jan 22, 2021 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jan 21, 2021 0.0073 0.0073 0.0073 0.0073 13,698 +0.00(+0.00%)
Jan 19, 2021 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jan 15, 2021 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+0.00%)
Jan 14, 2021 0.0073 0.0073 0.0073 0.0073 4,100 +0.00(+32.73%)
Jan 12, 2021 0.0055 0.0055 0.0055 0 -0.00(-24.66%)
Jan 08, 2021 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jan 05, 2021 0.0073 0.0073 0.0073 0 -0.00(-1.35%)
Jan 04, 2021 0.0074 0.0074 0.0048 0.0074 36,000 +0.00(+45.10%)
Dec 31, 2020 0.0051 0.0051 0.0051 0 +0.00(+59.38%)
Dec 28, 2020 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Dec 21, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 17, 2020 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Dec 16, 2020 0.0021 0.0021 0.0021 0.0021 24,465 +0.00(+5.00%)
Dec 15, 2020 0.0020 0.0020 0.0020 0.0020 95,000 -0.00(-25.93%)
Dec 07, 2020 0.0027 0.0027 0.0027 0 +0.00(+68.75%)
Dec 04, 2020 0.0024 0.0025 0.0016 0.0016 155,000 -0.00(-36.00%)
Dec 03, 2020 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+92.31%)
Nov 24, 2020 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Nov 13, 2020 0.0011 0.0011 0.0011 0 -0.00(-50.00%)
Nov 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Nov 05, 2020 0.0021 0.0021 0.0021 0.0021 1,601 -0.00(-38.24%)
Nov 02, 2020 0.0034 0.0034 0.0034 0 +0.00(+70.00%)
Oct 29, 2020 0.0020 0.0020 0.0020 0 -0.00(-68.75%)
Oct 19, 2020 0.0064 0.0064 0.0064 0 +0.00(+77.78%)
Oct 09, 2020 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Oct 08, 2020 0.0036 0.0036 0.0036 0.0036 2,638 +0.00(+111.76%)
Sep 24, 2020 0.0017 0.0017 0.0017 0 -0.00(-46.88%)
Sep 03, 2020 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Sep 02, 2020 0.0031 0.0031 0.0031 0.0031 200 +0.00(+0.00%)
Sep 01, 2020 0.0032 0.0032 0.0031 0.0031 30,000 -0.00(-16.22%)
Aug 27, 2020 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 24, 2020 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 18, 2020 0.0037 0.0037 0.0037 0 +0.00(+19.35%)
Aug 14, 2020 0.0031 0.0031 0.0031 0 +0.00(+6.90%)
Aug 04, 2020 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Jul 27, 2020 0.0028 0.0028 0.0028 0 -0.00(-28.21%)
Jul 13, 2020 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Jul 09, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Jul 08, 2020 0.0037 0.0038 0.0037 0.0038 12,000 +0.00(+15.15%)
Jul 06, 2020 0.0033 0.0033 0.0033 0 +0.00(+22.22%)
Jun 15, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jun 12, 2020 0.0027 0.0035 0.0027 0.0027 15,400 -0.00(-32.50%)
Jun 11, 2020 0.0028 0.0040 0.0021 0.0040 80,500 +0.00(+42.86%)
Jun 09, 2020 0.0028 0.0028 0.0028 0 -0.00(-41.67%)
Jun 08, 2020 0.0048 0.0048 0.0048 0.0048 100,000 +0.00(+4.35%)
Jun 05, 2020 0.0042 0.0047 0.0042 0.0046 26,300 +0.00(+4.55%)
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.