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 (%)
Dec 31, 2020 0.0300 0.0300 0.0300 5,000 +0.00(+9.49%)
Dec 30, 2020 0.0274 0.0274 0.0274 0.0274 5,000 +0.00(+10.04%)
Dec 29, 2020 0.0310 0.0310 0.0212 0.0249 430,258 -0.01(-17.00%)
Dec 28, 2020 0.0315 0.0398 0.0300 0.0300 16,822 -0.01(-24.81%)
Dec 23, 2020 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Dec 22, 2020 0.0390 0.0400 0.0271 0.0400 35,938 +0.00(+0.00%)
Dec 21, 2020 0.0348 0.0400 0.0299 0.0400 33,247 +0.00(+14.29%)
Dec 18, 2020 0.0300 0.0350 0.0300 0.0350 59,300 -0.00(-5.41%)
Dec 17, 2020 0.0340 0.0400 0.0280 0.0370 203,033 -0.00(-7.50%)
Dec 16, 2020 0.0410 0.0410 0.0340 0.0400 92,107 -0.00(-2.44%)
Dec 15, 2020 0.0350 0.0410 0.0350 0.0410 42,794 +0.00(+0.00%)
Dec 11, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 10, 2020 0.0340 0.0410 0.0340 0.0410 51,361 +0.00(+0.00%)
Dec 09, 2020 0.0410 0.0410 0.0350 0.0410 21,715 +0.00(+0.00%)
Dec 07, 2020 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Dec 04, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 03, 2020 0.0350 0.0400 0.0350 0.0400 13,465 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-2.44%)
Dec 01, 2020 0.0360 0.0410 0.0320 0.0410 133,674 +0.00(+0.00%)
Nov 30, 2020 0.0270 0.0410 0.0270 0.0410 214,371 +0.00(+2.50%)
Nov 27, 2020 0.0400 0.0400 0.0390 0.0400 85,000 +0.00(+0.00%)
Nov 25, 2020 0.0390 0.0410 0.0355 0.0400 46,000 +0.00(+2.56%)
Nov 24, 2020 0.0390 0.0390 0.0320 0.0390 73,216 +0.00(+0.00%)
Nov 23, 2020 0.0280 0.0390 0.0250 0.0390 100,183 +0.01(+30.43%)
Nov 20, 2020 0.0300 0.0350 0.0270 0.0299 75,900 -0.00(-9.39%)
Nov 19, 2020 0.0240 0.0330 0.0180 0.0330 194,917 +0.00(+10.00%)
Nov 18, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 17, 2020 0.0270 0.0300 0.0270 0.0300 84,000 +0.00(+0.00%)
Nov 16, 2020 0.0300 0.0300 0.0245 0.0300 60,525 +0.00(+0.00%)
Nov 13, 2020 0.0300 0.0330 0.0235 0.0300 80,100 -0.00(-9.09%)
Nov 12, 2020 0.0280 0.0330 0.0280 0.0330 37,583 +0.00(+10.00%)
Nov 11, 2020 0.0264 0.0300 0.0236 0.0300 31,588 +0.00(+7.14%)
Nov 10, 2020 0.0380 0.0380 0.0260 0.0280 205,953 -0.00(-12.50%)
Nov 09, 2020 0.0255 0.0320 0.0255 0.0320 180,958 +0.00(+6.67%)
Nov 06, 2020 0.0210 0.0300 0.0210 0.0300 155,700 +0.01(+36.36%)
Nov 05, 2020 0.0190 0.0220 0.0190 0.0220 54,500 +0.00(+0.00%)
Nov 04, 2020 0.0220 0.0220 0.0206 0.0220 10,167 +0.00(+10.00%)
Nov 03, 2020 0.0153 0.0220 0.0130 0.0200 197,925 -0.00(-9.09%)
Oct 30, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 29, 2020 0.0220 0.0220 0.0187 0.0220 15,876 -0.00(-8.33%)
Oct 28, 2020 0.0200 0.0240 0.0183 0.0240 115,000 -0.00(-1.23%)
Oct 27, 2020 0.0183 0.0243 0.0130 0.0243 517,205 +0.01(+27.89%)
Oct 26, 2020 0.0150 0.0195 0.0150 0.0190 385,890 +0.00(+11.76%)
Oct 23, 2020 0.0159 0.0170 0.0096 0.0170 1,626,500 +0.00(+22.30%)
Oct 22, 2020 0.0071 0.0254 0.0065 0.0139 6,037,831 +0.01(+95.77%)
Oct 21, 2020 0.0048 0.0071 0.0048 0.0071 12,600 -0.00(-6.58%)
Oct 20, 2020 0.0076 0.0076 0.0076 0.0076 15,000 +0.00(+68.89%)
Oct 19, 2020 0.0045 0.0045 0.0045 0.0045 11,200 +0.00(+0.00%)
Oct 16, 2020 0.0045 0.0054 0.0045 0.0045 27,900 -0.00(-25.00%)
Oct 15, 2020 0.0055 0.0075 0.0042 0.0060 138,493 -0.00(-20.00%)
Oct 13, 2020 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Oct 12, 2020 0.0060 0.0060 0.0060 0.0060 16,447 +0.00(+0.00%)
Oct 09, 2020 0.0080 0.0080 0.0060 0.0060 63,500 -0.00(-25.00%)
Oct 02, 2020 0.0080 0.0080 0.0080 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.