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 28, 2017 0.0900 0.1000 0.0900 0.1000 141,205 +0.01(+17.65%)
Feb 27, 2017 0.0925 0.0925 0.0850 0.0850 2,192 -0.01(-15.00%)
Feb 24, 2017 0.0851 0.1000 0.0851 0.1000 3,984 +0.01(+17.51%)
Feb 23, 2017 0.1000 0.1000 0.0851 0.0851 16,800 -0.01(-14.90%)
Feb 22, 2017 0.0850 0.1000 0.0850 0.1000 10,370 +0.02(+25.00%)
Feb 21, 2017 0.1000 0.1000 0.0750 0.0800 26,936 -0.02(-20.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 16, 2017 0.0954 0.1000 0.0800 0.0900 10,125 +0.01(+12.50%)
Feb 15, 2017 0.0846 0.0850 0.0800 0.0800 33,895 +0.00(+0.00%)
Feb 14, 2017 0.0800 0.1000 0.0800 0.0800 45,823 +0.00(+0.00%)
Feb 13, 2017 0.1000 0.1000 0.0800 0.0800 15,453 -0.02(-20.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 28,749 +0.02(+25.00%)
Feb 09, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Feb 08, 2017 0.0800 0.0800 0.0700 0.0800 136,397 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1150 0.0800 0.0800 247,478 +0.02(+33.33%)
Feb 06, 2017 0.0500 0.0600 0.0500 0.0600 110,657 +0.01(+20.00%)
Feb 03, 2017 0.0500 0.0525 0.0450 0.0500 139,953 +0.00(+3.57%)
Feb 02, 2017 0.0450 0.0483 0.0450 0.0483 51,000 -0.00(-3.83%)
Feb 01, 2017 0.0550 0.0550 0.0402 0.0502 63,782 -0.00(-8.73%)
Jan 31, 2017 0.0449 0.0550 0.0449 0.0550 25,710 +0.01(+22.22%)
Jan 30, 2017 0.0424 0.0450 0.0424 0.0450 37,500 +0.00(+7.14%)
Jan 27, 2017 0.0420 0.0420 0.0420 0.0420 25,354 +0.00(+0.00%)
Jan 26, 2017 0.0402 0.0420 0.0402 0.0420 30,094 +0.00(+4.74%)
Jan 25, 2017 0.0401 0.0401 0.0401 0.0401 2,762 +0.00(+0.25%)
Jan 24, 2017 0.0425 0.0425 0.0400 0.0400 42,168 +0.00(+0.00%)
Jan 23, 2017 0.0369 0.0400 0.0369 0.0400 31,431 +0.00(+12.68%)
Jan 20, 2017 0.0356 0.0356 0.0355 0.0355 15,500 -0.00(-0.28%)
Jan 18, 2017 0.0356 0.0356 0.0356 0 -0.00(-11.00%)
Jan 17, 2017 0.0400 0.0400 0.0400 0.0400 22,684 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Jan 11, 2017 0.0390 0.0390 0.0390 0 -0.00(-0.34%)
Jan 10, 2017 0.0390 0.0391 0.0390 0.0391 18,594 -0.00(-7.05%)
Jan 06, 2017 0.0421 0.0421 0.0421 0 +0.01(+18.59%)
Jan 05, 2017 0.0351 0.0355 0.0351 0.0355 8,495 -0.01(-15.88%)
Jan 04, 2017 0.0422 0.0422 0.0422 0.0422 1,200 +0.00(+0.00%)
Dec 30, 2016 0.0422 0.0422 0.0422 0 +0.01(+20.23%)
Dec 29, 2016 0.0350 0.0351 0.0350 0.0351 9,248 -0.01(-17.02%)
Dec 28, 2016 0.0423 0.0423 0.0423 0.0423 26,500 +0.00(+12.80%)
Dec 27, 2016 0.0251 0.0425 0.0251 0.0375 59,229 +0.00(+7.14%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 22, 2016 0.0409 0.0409 0.0290 0.0300 300,208 -0.01(-23.08%)
Dec 21, 2016 0.0400 0.0780 0.0390 0.0390 168,763 +0.00(+8.33%)
Dec 20, 2016 0.0360 0.0360 0.0360 0.0360 9,184 +0.00(+0.00%)
Dec 16, 2016 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Dec 15, 2016 0.0400 0.0480 0.0350 0.0350 96,596 +0.00(+0.00%)
Dec 14, 2016 0.0350 0.0360 0.0350 0.0350 9,851 +0.00(+0.00%)
Dec 12, 2016 0.0350 0.0350 0.0350 0 -0.01(-12.94%)
Dec 09, 2016 0.0400 0.0402 0.0400 0.0402 18,835 +0.00(+0.50%)
Dec 08, 2016 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+0.00%)
Dec 07, 2016 0.0400 0.0400 0.0400 0.0400 42,534 +0.00(+0.00%)
Dec 06, 2016 0.0550 0.0600 0.0300 0.0400 97,787 -0.02(-33.33%)
Dec 05, 2016 0.0500 0.0600 0.0500 0.0600 28,810 +0.01(+20.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 0.0500 110 +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.