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 (%)
Feb 29, 2016 0.0401 0.0401 0.0401 0.0401 500 -0.02(-36.47%)
Feb 26, 2016 0.0500 0.0631 0.0400 0.0631 94,322 +0.02(+57.81%)
Feb 25, 2016 0.0423 0.0423 0.0400 0.0400 10,100 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0423 0.0400 0.0400 17,375 +0.00(+0.00%)
Feb 23, 2016 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+11.11%)
Feb 22, 2016 0.0374 0.0374 0.0360 0.0360 3,884 +0.00(+0.00%)
Feb 19, 2016 0.0450 0.0450 0.0360 0.0360 38,572 -0.00(-10.00%)
Feb 18, 2016 0.0490 0.0490 0.0400 0.0400 17,258 +0.00(+0.00%)
Feb 17, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+29.03%)
Feb 16, 2016 0.0310 0.0354 0.0310 0.0310 12,016 -0.02(-38.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+9.58%)
Feb 11, 2016 0.0456 0.0456 0.0456 0.0456 2,000 +0.02(+51.59%)
Feb 08, 2016 0.0301 0.0301 0.0301 0 -0.01(-24.75%)
Feb 05, 2016 0.0400 0.0400 0.0377 0.0400 25,600 +0.01(+32.89%)
Feb 04, 2016 0.0350 0.0350 0.0301 0.0301 31,000 -0.00(-14.00%)
Feb 03, 2016 0.0260 0.0350 0.0260 0.0350 4,869 +0.01(+40.00%)
Feb 02, 2016 0.0400 0.0400 0.0250 0.0250 172,766 -0.00(-0.99%)
Jan 29, 2016 0.0253 0.0253 0.0253 0 +0.00(+9.78%)
Jan 28, 2016 0.0230 0.0230 0.0230 0.0230 2,456 -0.02(-42.50%)
Jan 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 25, 2016 0.0400 0.0400 0.0400 0.0400 33,373 +0.00(+0.00%)
Jan 22, 2016 0.0400 0.0400 0.0400 0.0400 5,312 +0.01(+60.00%)
Jan 21, 2016 0.0240 0.0250 0.0240 0.0250 8,156 +0.00(+8.70%)
Jan 20, 2016 0.0300 0.0365 0.0230 0.0230 9,244 -0.00(-8.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Jan 14, 2016 0.0300 0.0300 0.0240 0.0240 10,106 +0.00(+0.00%)
Jan 13, 2016 0.0240 0.0240 0.0240 0.0240 4,108 +0.00(+0.00%)
Jan 12, 2016 0.0240 0.0240 0.0240 0.0240 1,165 +0.00(+8.60%)
Jan 08, 2016 0.0221 0.0221 0.0221 38 +0.00(+2.79%)
Jan 07, 2016 0.0215 0.0215 0.0215 0.0215 5,000 -0.01(-38.57%)
Jan 06, 2016 0.0300 0.0350 0.0300 0.0350 5,411 -0.00(-12.50%)
Jan 05, 2016 0.0400 0.0450 0.0400 0.0400 83,625 +0.01(+33.33%)
Jan 04, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2015 0.0300 0.0300 0.0250 0.0250 26,417 +0.00(+0.00%)
Dec 29, 2015 0.0250 0.0250 0.0250 0.0250 194 +0.00(+0.00%)
Dec 28, 2015 0.0250 0.0500 0.0250 0.0250 24,846 -0.00(-16.67%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2015 0.0275 0.0275 0.0250 0.0250 11,692 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0375 0.0250 0.0250 27,500 -0.02(-44.44%)
Dec 21, 2015 0.0300 0.0450 0.0260 0.0450 29,501 +0.03(+198.01%)
Dec 18, 2015 0.0151 0.0151 0.0151 0.0151 13,290 -0.02(-51.29%)
Dec 17, 2015 0.0310 0.0310 0.0310 0.0310 10,103 +0.01(+19.23%)
Dec 16, 2015 0.0470 0.0500 0.0260 0.0260 143,700 +0.01(+30.00%)
Dec 15, 2015 0.0450 0.0450 0.0200 0.0200 81,889 -0.03(-60.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 08, 2015 0.0500 0.0500 0.0451 0.0500 27,525 -0.01(-13.04%)
Dec 07, 2015 0.0537 0.0575 0.0500 0.0575 24,018 -0.00(-0.86%)
Dec 04, 2015 0.0490 0.0580 0.0490 0.0580 127,477 +0.03(+93.33%)
Dec 03, 2015 0.0300 0.0300 0.0300 0.0300 271 -0.02(-40.00%)
Dec 02, 2015 0.0500 0.0500 0.0500 0.0500 1,194 +0.02(+66.67%)
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.