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, 2017 0.0800 0.0900 0.0800 0.0800 120,320 +0.00(+0.00%)
Nov 29, 2017 0.0773 0.0800 0.0773 0.0800 68,640 -0.00(-4.95%)
Nov 28, 2017 0.0681 0.0842 0.0680 0.0842 8,293 +0.00(+5.21%)
Nov 27, 2017 0.0900 0.0900 0.0800 0.0800 31,585 -0.01(-11.11%)
Nov 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 21, 2017 0.0850 0.0850 0.0850 0.0850 65,116 -0.00(-3.41%)
Nov 20, 2017 0.0789 0.0880 0.0789 0.0880 300,338 +0.01(+11.53%)
Nov 17, 2017 0.0775 0.0789 0.0750 0.0789 154,044 +0.01(+8.73%)
Nov 16, 2017 0.0725 0.0726 0.0725 0.0726 9,747 +0.00(+0.09%)
Nov 15, 2017 0.0725 0.0757 0.0725 0.0725 28,806 -0.00(-0.68%)
Nov 14, 2017 0.0730 0.0730 0.0700 0.0730 110,500 +0.00(+4.29%)
Nov 13, 2017 0.0670 0.0700 0.0670 0.0700 35,516 +0.00(+6.06%)
Nov 10, 2017 0.0660 0.0660 0.0660 0.0660 300 -0.00(-5.71%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 24,686 +0.00(+1.69%)
Nov 02, 2017 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 4,708 +0.00(+5.26%)
Oct 31, 2017 0.0700 0.0700 0.0570 0.0570 87,595 -0.01(-12.31%)
Oct 30, 2017 0.0800 0.0800 0.0650 0.0650 4,772 -0.01(-17.30%)
Oct 27, 2017 0.0740 0.0786 0.0740 0.0786 200 +0.01(+12.29%)
Oct 26, 2017 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0700 39,837 -0.00(-0.71%)
Oct 23, 2017 0.0705 0.0705 0.0705 0 -0.01(-11.88%)
Oct 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 18, 2017 0.0700 0.0700 0.0700 0.0700 22,583 -0.01(-12.50%)
Oct 17, 2017 0.0731 0.0800 0.0731 0.0800 2,000 +0.00(+0.00%)
Oct 16, 2017 0.0800 0.0800 0.0571 0.0800 220,474 +0.01(+6.67%)
Oct 13, 2017 0.0727 0.0750 0.0727 0.0750 20,600 +0.01(+15.38%)
Oct 12, 2017 0.0709 0.0709 0.0650 0.0650 14,100 -0.01(-8.27%)
Oct 11, 2017 0.0629 0.0709 0.0629 0.0709 100,300 +0.02(+28.60%)
Oct 10, 2017 0.0550 0.0551 0.0550 0.0551 438 -0.00(-1.61%)
Oct 09, 2017 0.0580 0.0580 0.0560 0.0560 1,388 -0.00(-3.53%)
Oct 05, 2017 0.0580 0.0580 0.0580 0 -0.01(-10.56%)
Oct 04, 2017 0.0649 0.0649 0.0649 0.0649 9,029 +0.00(+8.17%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 6,811 -0.00(-1.84%)
Oct 02, 2017 0.0611 0.0611 0.0600 0.0611 23,669 +0.00(+1.88%)
Sep 29, 2017 0.0550 0.0649 0.0550 0.0600 100,280 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 4,384 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 5,962 +0.00(+0.00%)
Sep 26, 2017 0.0638 0.0638 0.0600 0.0600 488 +0.01(+15.38%)
Sep 25, 2017 0.0520 0.0520 0.0520 0.0520 17,002 -0.01(-18.56%)
Sep 22, 2017 0.0600 0.0639 0.0600 0.0639 1,760 +0.00(+0.00%)
Sep 21, 2017 0.0420 0.0650 0.0420 0.0639 23,003 -0.01(-8.39%)
Sep 20, 2017 0.0600 0.0697 0.0600 0.0697 4,200 -0.01(-7.07%)
Sep 18, 2017 0.0750 0.0750 0.0750 0 +0.02(+25.21%)
Sep 15, 2017 0.0576 0.0599 0.0576 0.0599 12,097 -0.00(-0.17%)
Sep 14, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.17%)
Sep 13, 2017 0.0550 0.0600 0.0550 0.0599 29,446 +0.01(+19.80%)
Sep 12, 2017 0.0499 0.0500 0.0411 0.0500 55,438 +0.00(+0.00%)
Sep 11, 2017 0.0500 0.0500 0.0400 0.0500 121,477 +0.00(+0.00%)
Sep 08, 2017 0.0402 0.0500 0.0402 0.0500 26,430 -0.02(-33.33%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
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.