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 (%)
Jul 30, 2021 0.2300 0.2300 0.2180 0.2180 55,940 -0.02(-8.48%)
Jul 29, 2021 0.2298 0.2700 0.2210 0.2382 227,300 -0.04(-12.84%)
Jul 28, 2021 0.2164 0.2733 0.2075 0.2733 401,680 +0.07(+32.93%)
Jul 27, 2021 0.2316 0.2321 0.2056 0.2056 73,930 -0.01(-5.08%)
Jul 26, 2021 0.2322 0.2404 0.2166 0.2166 43,602 -0.02(-6.56%)
Jul 23, 2021 0.2314 0.2318 0.2314 0.2318 4,000 -0.00(-0.30%)
Jul 22, 2021 0.2354 0.2416 0.2325 0.2325 20,700 -0.01(-2.60%)
Jul 21, 2021 0.2276 0.2449 0.2275 0.2387 150,708 +0.01(+6.09%)
Jul 20, 2021 0.2295 0.2305 0.2250 0.2250 62,200 -0.00(-1.40%)
Jul 19, 2021 0.2282 0.2362 0.2215 0.2282 114,680 -0.01(-2.40%)
Jul 16, 2021 0.2342 0.2399 0.2200 0.2338 209,005 -0.01(-2.83%)
Jul 15, 2021 0.2235 0.2406 0.2235 0.2406 103,500 +0.02(+9.36%)
Jul 14, 2021 0.2360 0.2360 0.2124 0.2200 100,376 -0.02(-8.90%)
Jul 13, 2021 0.2047 0.2447 0.2009 0.2415 218,252 +0.02(+10.83%)
Jul 12, 2021 0.1747 0.2179 0.1691 0.2179 413,990 +0.04(+21.06%)
Jul 09, 2021 0.1841 0.1841 0.1763 0.1800 33,621 -0.00(-0.11%)
Jul 08, 2021 0.1815 0.1884 0.1802 0.1802 49,640 +0.01(+2.85%)
Jul 07, 2021 0.1856 0.1974 0.1752 0.1752 156,200 -0.02(-8.27%)
Jul 06, 2021 0.1951 0.1990 0.1843 0.1910 88,032 -0.01(-4.50%)
Jul 02, 2021 0.2134 0.2136 0.1910 0.2000 179,355 -0.03(-12.05%)
Jun 29, 2021 0.2274 0.2274 0.2274 0 +0.00(+1.29%)
Jun 28, 2021 0.2363 0.2444 0.2146 0.2245 101,484 -0.01(-2.39%)
Jun 25, 2021 0.2300 0.2364 0.2225 0.2300 43,799 +0.01(+3.65%)
Jun 24, 2021 0.2329 0.2329 0.2219 0.2219 26,354 -0.01(-4.27%)
Jun 23, 2021 0.2314 0.2443 0.2200 0.2318 146,470 -0.00(-1.36%)
Jun 22, 2021 0.2340 0.2350 0.2263 0.2350 18,180 +0.00(+0.34%)
Jun 21, 2021 0.2192 0.2398 0.2192 0.2342 347,250 +0.01(+5.54%)
Jun 18, 2021 0.2130 0.2499 0.2090 0.2219 132,900 -0.00(-0.63%)
Jun 17, 2021 0.2111 0.2233 0.1928 0.2233 231,236 +0.01(+6.33%)
Jun 16, 2021 0.2000 0.2100 0.1967 0.2100 117,800 +0.01(+5.00%)
Jun 15, 2021 0.1995 0.2000 0.1928 0.2000 20,700 -0.02(-8.38%)
Jun 14, 2021 0.2283 0.2283 0.2057 0.2183 57,400 -0.01(-3.41%)
Jun 11, 2021 0.2289 0.2289 0.2200 0.2260 31,594 +0.00(+1.35%)
Jun 10, 2021 0.1987 0.2242 0.1987 0.2230 103,416 +0.03(+15.54%)
Jun 09, 2021 0.2000 0.2060 0.1930 0.1930 87,850 -0.00(-0.26%)
Jun 08, 2021 0.1900 0.1935 0.1900 0.1935 12,500 -0.00(-2.12%)
Jun 07, 2021 0.1945 0.1977 0.1900 0.1977 54,490 +0.01(+3.78%)
Jun 04, 2021 0.1900 0.2100 0.1900 0.1905 97,986 +0.01(+5.07%)
Jun 03, 2021 0.1998 0.2144 0.1812 0.1813 139,510 -0.03(-15.12%)
Jun 02, 2021 0.1947 0.2136 0.1939 0.2136 51,318 +0.00(+2.20%)
Jun 01, 2021 0.2164 0.2250 0.2030 0.2090 198,526 -0.01(-2.52%)
May 28, 2021 0.2053 0.2335 0.2053 0.2144 58,016 +0.01(+4.59%)
May 27, 2021 0.2100 0.2100 0.1900 0.2050 176,548 +0.00(+2.50%)
May 26, 2021 0.2070 0.2070 0.1500 0.2000 78,525 -0.01(-6.98%)
May 25, 2021 0.2044 0.2193 0.2016 0.2150 60,000 -0.01(-2.27%)
May 24, 2021 0.2168 0.2318 0.1900 0.2200 44,767 -0.01(-3.30%)
May 21, 2021 0.2243 0.2300 0.2149 0.2275 11,700 -0.00(-0.44%)
May 20, 2021 0.2317 0.2319 0.2233 0.2285 16,250 -0.00(-1.42%)
May 19, 2021 0.2400 0.2538 0.2250 0.2318 47,490 -0.01(-2.19%)
May 18, 2021 0.2101 0.2462 0.2101 0.2370 100,750 +0.02(+7.87%)
May 17, 2021 0.2150 0.2208 0.2050 0.2197 45,531 +0.02(+8.92%)
May 14, 2021 0.1930 0.2100 0.1884 0.2017 296,120 -0.01(-3.95%)
May 13, 2021 0.2049 0.2114 0.1600 0.2100 494,621 +0.01(+5.53%)
May 12, 2021 0.2117 0.2150 0.1985 0.1990 98,772 -0.02(-9.38%)
May 11, 2021 0.2243 0.2243 0.1994 0.2196 365,750 +0.00(+0.55%)
May 10, 2021 0.2360 0.2360 0.2060 0.2184 164,780 +0.00(+0.14%)
May 07, 2021 0.2142 0.2186 0.2142 0.2181 13,853 -0.00(-0.68%)
May 06, 2021 0.2200 0.2475 0.2052 0.2196 126,800 +0.00(+1.81%)
May 05, 2021 0.2200 0.2219 0.2100 0.2157 17,823 +0.00(+2.13%)
May 04, 2021 0.2417 0.2418 0.1910 0.2112 128,767 -0.05(-17.69%)
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.