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, 2016 0.0530 0.0530 0.0500 0.0500 13,844 -0.03(-38.12%)
Nov 28, 2016 0.0808 0.0808 0.0808 0 +0.03(+61.60%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Nov 22, 2016 0.0540 0.0540 0.0540 0.0540 20,000 +0.00(+0.00%)
Nov 21, 2016 0.0540 0.0540 0.0540 0.0540 657 -0.01(-16.92%)
Nov 18, 2016 0.0791 0.0791 0.0650 0.0650 37,875 -0.00(-1.52%)
Nov 17, 2016 0.0710 0.0710 0.0660 0.0660 8,525 +0.00(+1.38%)
Nov 16, 2016 0.0651 0.0651 0.0651 0.0651 306 -0.01(-8.31%)
Nov 15, 2016 0.0710 0.0710 0.0710 0.0710 438 -0.03(-29.00%)
Nov 11, 2016 0.1000 0.1000 0.1000 0 +0.02(+26.58%)
Nov 10, 2016 0.0920 0.1000 0.0790 0.0790 27,500 +0.01(+21.35%)
Nov 09, 2016 0.0710 0.0710 0.0651 0.0651 21,783 -0.01(-8.31%)
Nov 08, 2016 0.0710 0.0710 0.0685 0.0710 11,300 -0.01(-11.25%)
Nov 04, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 03, 2016 0.0800 0.0850 0.0800 0.0800 40,376 -0.02(-20.00%)
Nov 02, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.30%)
Nov 01, 2016 0.0997 0.0997 0.0997 0.0997 3,500 +0.02(+24.63%)
Oct 31, 2016 0.0800 0.0800 0.0800 0.0800 64,000 +0.00(+0.00%)
Oct 28, 2016 0.0710 0.0800 0.0710 0.0800 1,550 -0.01(-11.11%)
Oct 27, 2016 0.0840 0.0900 0.0840 0.0900 24,000 +0.01(+12.50%)
Oct 26, 2016 0.0900 0.0900 0.0800 0.0800 20,700 -0.00(-1.23%)
Oct 25, 2016 0.0796 0.1000 0.0796 0.0810 118,429 +0.01(+14.08%)
Oct 24, 2016 0.0799 0.0799 0.0710 0.0710 35,852 -0.00(-0.13%)
Oct 21, 2016 0.0551 0.0711 0.0550 0.0711 118,200 +0.00(+1.56%)
Oct 20, 2016 0.0666 0.0700 0.0666 0.0700 300 +0.01(+27.04%)
Oct 19, 2016 0.0550 0.0675 0.0550 0.0551 10,574 -0.00(-5.86%)
Oct 18, 2016 0.0550 0.0585 0.0550 0.0585 77,805 +0.00(+6.22%)
Oct 17, 2016 0.0800 0.0800 0.0551 0.0551 15,459 -0.02(-31.12%)
Oct 14, 2016 0.0551 0.0800 0.0551 0.0800 8,363 +0.01(+14.29%)
Oct 12, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.58%)
Oct 11, 2016 0.0700 0.0726 0.0700 0.0726 15,020 +0.02(+31.76%)
Oct 10, 2016 0.0700 0.0700 0.0551 0.0551 20,435 -0.00(-8.17%)
Oct 07, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Oct 06, 2016 0.0550 0.0550 0.0550 0.0550 10,903 -0.00(-8.33%)
Oct 05, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 04, 2016 0.0680 0.0680 0.0600 0.0600 37,784 -0.02(-25.00%)
Oct 03, 2016 0.0650 0.0800 0.0520 0.0800 51,900 +0.01(+23.08%)
Sep 30, 2016 0.0650 0.0680 0.0650 0.0650 40,250 +0.00(+0.00%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 1,138 +0.01(+8.33%)
Sep 28, 2016 0.0550 0.0600 0.0550 0.0600 15,070 +0.00(+9.09%)
Sep 27, 2016 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Sep 23, 2016 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
Sep 22, 2016 0.0671 0.0671 0.0601 0.0601 8,000 +0.00(+0.00%)
Sep 21, 2016 0.0601 0.0601 0.0601 0.0601 5,826 +0.00(+0.00%)
Sep 20, 2016 0.0601 0.0601 0.0601 0.0601 109 -0.02(-23.92%)
Sep 19, 2016 0.0601 0.0790 0.0601 0.0790 21,000 +0.00(+5.33%)
Sep 16, 2016 0.0850 0.0850 0.0750 0.0750 1,500 -0.01(-14.77%)
Sep 12, 2016 0.0880 0.0880 0.0880 0 +0.01(+8.64%)
Sep 09, 2016 0.0601 0.0900 0.0601 0.0810 30,990 -0.01(-14.74%)
Sep 08, 2016 0.0950 0.0950 0.0950 0.0950 2,400 +0.01(+17.28%)
Sep 07, 2016 0.0850 0.0850 0.0810 0.0810 6,750 -0.00(-4.71%)
Sep 06, 2016 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +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.