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

Firma Holdings Corp (OP: FRMA )

0.0006 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 2, 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 (%)
Nov 30, 2015 0.0476 0.0476 0.0425 0.0425 16,000 -0.01(-25.35%)
Nov 27, 2015 0.0400 0.0570 0.0400 0.0570 59,919 +0.02(+62.86%)
Nov 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 24, 2015 0.0302 0.0350 0.0300 0.0350 34,063 +0.00(+14.75%)
Nov 23, 2015 0.0305 68,621 -0.01(-32.22%)
Nov 20, 2015 0.0600 0.0600 0.0400 0.0450 149,121 -0.01(-25.00%)
Nov 19, 2015 0.0850 0.0850 0.0550 0.0600 138,653 -0.02(-27.27%)
Nov 18, 2015 0.0825 0.0825 0.0825 0.0825 2,436 +0.00(+3.13%)
Nov 16, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 13, 2015 0.0900 0.0900 0.0900 0.0900 10,186 +0.01(+12.50%)
Nov 11, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 10, 2015 0.0895 0.0900 0.0750 0.0900 26,786 +0.01(+20.00%)
Nov 09, 2015 0.0700 0.0900 0.0700 0.0750 116,222 +0.00(+6.38%)
Nov 06, 2015 0.0700 0.0705 0.0500 0.0705 54,805 +0.00(+0.57%)
Nov 04, 2015 0.0701 0.0701 0.0701 0 -0.03(-29.90%)
Nov 03, 2015 0.0750 0.1000 0.0750 0.1000 95,693 +0.03(+42.86%)
Oct 29, 2015 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Oct 27, 2015 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
Oct 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2015 0.0700 0.0700 0.0700 0.0700 2,631 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 20, 2015 0.0700 0.0700 0.0700 0.0700 48,807 -0.00(-1.41%)
Oct 19, 2015 0.0710 0.0710 0.0710 0.0710 9,000 +0.00(+1.43%)
Oct 15, 2015 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Oct 14, 2015 0.0700 0.0701 0.0700 0.0701 100,000 +0.00(+0.14%)
Oct 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2015 0.0700 0.0701 0.0700 0.0700 26,836 +0.00(+0.00%)
Oct 08, 2015 0.0850 0.0850 0.0700 0.0700 32,330 +0.00(+0.14%)
Oct 06, 2015 0.0699 0.0699 0.0699 0 +0.01(+16.31%)
Oct 05, 2015 0.0600 0.0650 0.0550 0.0601 100,720 +0.00(+0.17%)
Oct 02, 2015 0.0800 0.0801 0.0600 0.0600 203,655 -0.01(-15.49%)
Oct 01, 2015 0.1000 0.1001 0.0710 0.0710 276,091 -0.02(-21.11%)
Sep 30, 2015 0.0825 0.0900 0.0825 0.0900 13,647 +0.01(+9.09%)
Sep 29, 2015 0.1066 0.1066 0.0661 0.0825 139,362 -0.07(-45.00%)
Sep 28, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.05(+47.06%)
Sep 25, 2015 0.1020 0.1020 0.1020 0.1020 28,000 +0.00(+0.00%)
Sep 23, 2015 0.1020 0.1020 0.1020 0 -0.00(-2.86%)
Sep 22, 2015 0.1100 0.1200 0.1050 0.1050 35,478 -0.00(-2.78%)
Sep 21, 2015 0.1080 0.1080 0.1080 0.1080 2,367 +0.00(+2.86%)
Sep 18, 2015 0.1050 0.1050 0.1050 0.1050 2,395 +0.00(+3.96%)
Sep 17, 2015 0.1010 0.1010 0.1010 0.1010 12,000 +0.00(+1.00%)
Sep 16, 2015 0.1100 0.1399 0.0500 0.1000 91,520 -0.02(-16.60%)
Sep 15, 2015 0.1200 0.1200 0.1199 0.1199 2,800 -0.00(-0.08%)
Sep 14, 2015 0.1100 0.1200 0.1100 0.1200 43,369 +0.00(+0.42%)
Sep 11, 2015 0.1399 0.1399 0.1195 0.1195 29,800 +0.01(+8.64%)
Sep 10, 2015 0.1401 0.1599 0.1050 0.1100 66,820 -0.05(-31.25%)
Sep 09, 2015 0.1600 0.1600 0.1401 0.1600 14,682 +0.00(+0.00%)
Sep 08, 2015 0.1601 0.1605 0.1600 0.1600 15,674 -0.00(-0.06%)
Sep 04, 2015 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Sep 03, 2015 0.1700 0.1700 0.1700 0.1700 19,400 +0.00(+0.00%)
Sep 02, 2015 0.1500 0.1700 0.1401 0.1700 65,973 +0.04(+29.18%)
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.