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 (%)
Mar 31, 2021 0.1300 0.1537 0.1300 0.1537 49,936 +0.00(+2.47%)
Mar 30, 2021 0.1199 0.1500 0.1199 0.1500 80,828 +0.01(+4.17%)
Mar 29, 2021 0.1450 0.1460 0.1010 0.1440 95,305 -0.00(-0.69%)
Mar 26, 2021 0.1350 0.1450 0.1350 0.1450 10,000 -0.01(-3.33%)
Mar 25, 2021 0.1500 0.1500 0.1250 0.1500 33,300 -0.01(-6.25%)
Mar 24, 2021 0.1100 0.1600 0.1100 0.1600 23,058 +0.00(+0.63%)
Mar 23, 2021 0.1222 0.1600 0.1110 0.1590 283,978 -0.01(-6.47%)
Mar 22, 2021 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Mar 18, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.58%)
Mar 17, 2021 0.1605 0.1745 0.1420 0.1745 82,486 +0.00(+2.65%)
Mar 16, 2021 0.1610 0.1700 0.1600 0.1700 55,264 +0.00(+0.00%)
Mar 15, 2021 0.1600 0.1700 0.1600 0.1700 51,369 +0.00(+0.00%)
Mar 12, 2021 0.1651 0.1745 0.1635 0.1700 49,000 -0.00(-2.58%)
Mar 11, 2021 0.1670 0.1745 0.1600 0.1745 104,870 +0.00(+2.65%)
Mar 10, 2021 0.1601 0.1750 0.1600 0.1700 92,260 -0.00(-2.86%)
Mar 09, 2021 0.1560 0.1750 0.1430 0.1750 119,388 +0.01(+9.37%)
Mar 08, 2021 0.1400 0.1600 0.1390 0.1600 41,050 +0.00(+0.00%)
Mar 05, 2021 0.1500 0.1700 0.1450 0.1600 202,400 +0.04(+37.93%)
Mar 04, 2021 0.1700 0.1700 0.0120 0.1160 225,329 -0.06(-33.71%)
Mar 03, 2021 0.1525 0.1750 0.1525 0.1750 207,855 +0.01(+4.17%)
Mar 02, 2021 0.1820 0.1820 0.1586 0.1680 46,878 -0.01(-7.69%)
Mar 01, 2021 0.1625 0.1820 0.1600 0.1820 237,991 +0.01(+8.14%)
Feb 26, 2021 0.1301 0.1683 0.1300 0.1683 545,100 +0.01(+8.58%)
Feb 25, 2021 0.1500 0.1550 0.1310 0.1550 51,200 +0.01(+6.90%)
Feb 24, 2021 0.1160 0.1500 0.1160 0.1450 146,804 +0.00(+0.00%)
Feb 23, 2021 0.1420 0.1450 0.1350 0.1450 29,539 +0.01(+6.23%)
Feb 22, 2021 0.1100 0.1500 0.1051 0.1365 194,856 +0.03(+25.23%)
Feb 19, 2021 0.1000 0.1090 0.0997 0.1090 826,100 +0.01(+9.00%)
Feb 18, 2021 0.0980 0.1002 0.0962 0.1000 453,411 +0.01(+9.41%)
Feb 17, 2021 0.0925 0.0980 0.0710 0.0914 356,794 -0.01(-6.73%)
Feb 16, 2021 0.0911 0.0980 0.0910 0.0980 128,409 +0.00(+0.00%)
Feb 12, 2021 0.0990 0.1000 0.0905 0.0980 211,700 -0.00(-1.01%)
Feb 11, 2021 0.0919 0.1020 0.0900 0.0990 323,101 +0.00(+4.21%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0950 433,538 +0.01(+5.56%)
Feb 09, 2021 0.0900 0.0900 0.0800 0.0900 130,000 +0.00(+0.00%)
Feb 08, 2021 0.0890 0.0905 0.0725 0.0900 238,350 +0.00(+3.45%)
Feb 05, 2021 0.0800 0.0870 0.0800 0.0870 207,300 +0.01(+8.21%)
Feb 04, 2021 0.0699 0.0804 0.0699 0.0804 1,195,678 +0.01(+14.86%)
Feb 03, 2021 0.0700 0.0700 0.0621 0.0700 110,419 +0.00(+0.00%)
Feb 02, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 01, 2021 0.0600 0.0700 0.0594 0.0700 764,101 +0.01(+17.85%)
Jan 29, 2021 0.0560 0.0594 0.0560 0.0594 67,100 +0.00(+6.07%)
Jan 28, 2021 0.0580 0.0600 0.0500 0.0560 1,555,833 -0.00(-6.67%)
Jan 27, 2021 0.0441 0.0607 0.0300 0.0600 449,466 +0.01(+15.38%)
Jan 26, 2021 0.0525 0.0525 0.0441 0.0520 101,210 -0.00(-5.45%)
Jan 25, 2021 0.0518 0.0550 0.0518 0.0550 56,703 +0.00(+0.36%)
Jan 22, 2021 0.0545 0.0548 0.0510 0.0548 283,400 +0.00(+0.55%)
Jan 21, 2021 0.0500 0.0545 0.0500 0.0545 135,376 +0.00(+0.00%)
Jan 20, 2021 0.0500 0.0545 0.0436 0.0545 294,476 +0.00(+2.83%)
Jan 19, 2021 0.0501 0.0544 0.0501 0.0530 32,500 -0.00(-2.75%)
Jan 15, 2021 0.0535 0.0545 0.0490 0.0545 357,100 +0.00(+3.81%)
Jan 14, 2021 0.0479 0.0545 0.0479 0.0525 250,500 +0.00(+2.54%)
Jan 13, 2021 0.0490 0.0512 0.0450 0.0512 208,450 +0.01(+12.53%)
Jan 12, 2021 0.0480 0.0489 0.0400 0.0455 155,585 +0.00(+8.33%)
Jan 11, 2021 0.0480 0.0480 0.0420 0.0420 115,028 -0.01(-12.50%)
Jan 08, 2021 0.0450 0.0500 0.0445 0.0480 181,500 +0.00(+7.87%)
Jan 07, 2021 0.0410 0.0460 0.0405 0.0445 459,498 +0.00(+8.54%)
Jan 06, 2021 0.0410 0.0410 0.0350 0.0410 15,062 +0.01(+17.14%)
Jan 05, 2021 0.0340 0.0350 0.0340 0.0350 203,000 +0.00(+1.45%)
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.