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 (%)
Apr 30, 2019 0.0190 0.0190 0.0176 0.0176 106,091 +0.00(+0.57%)
Apr 29, 2019 0.0154 0.0200 0.0110 0.0175 153,796 -0.00(-12.50%)
Apr 26, 2019 0.0123 0.0200 0.0123 0.0200 1,100 +0.00(+0.00%)
Apr 25, 2019 0.0123 0.0200 0.0123 0.0200 32,321 -0.00(-9.91%)
Apr 24, 2019 0.0124 0.0222 0.0124 0.0222 1,595 -0.00(-7.11%)
Apr 23, 2019 0.0239 0.0239 0.0130 0.0239 22,243 -0.00(-0.42%)
Apr 22, 2019 0.0140 0.0240 0.0124 0.0240 218,563 +0.01(+33.33%)
Apr 17, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Apr 16, 2019 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-6.10%)
Apr 15, 2019 0.0200 0.0213 0.0200 0.0213 1,026 -0.00(-14.11%)
Apr 11, 2019 0.0248 0.0248 0.0248 0 -0.00(-0.80%)
Apr 10, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-0.79%)
Apr 09, 2019 0.0270 0.0270 0.0252 0.0252 18,500 -0.00(-8.03%)
Apr 08, 2019 0.0257 0.0274 0.0257 0.0274 1,000 +0.01(+26.85%)
Apr 05, 2019 0.0212 0.0250 0.0212 0.0216 99,100 +0.00(+1.89%)
Apr 04, 2019 0.0200 0.0212 0.0200 0.0212 15,000 +0.00(+6.00%)
Mar 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+13.64%)
Mar 26, 2019 0.0176 0.0176 0.0176 0 -0.00(-10.20%)
Mar 22, 2019 0.0196 0.0196 0.0196 0 +0.00(+11.36%)
Mar 18, 2019 0.0176 0.0176 0.0176 0 +0.01(+60.00%)
Mar 15, 2019 0.0110 0.0110 0.0110 0.0110 2,000 -0.00(-10.57%)
Mar 14, 2019 0.0123 0.0123 0.0123 0.0123 350 +0.00(+0.00%)
Mar 12, 2019 0.0123 0.0123 0.0123 0 -0.01(-33.51%)
Mar 08, 2019 0.0185 0.0185 0.0185 0 -0.00(-12.74%)
Mar 07, 2019 0.0212 0.0212 0.0212 0.0212 3,600 +0.00(+14.59%)
Mar 06, 2019 0.0185 0.0185 0.0185 0.0185 1,000 +0.01(+50.41%)
Mar 05, 2019 0.0131 0.0131 0.0123 0.0123 9,828 -0.01(-42.52%)
Mar 04, 2019 0.0214 0.0214 0.0214 0.0214 7,000 +0.00(+0.00%)
Feb 28, 2019 0.0214 0.0214 0.0214 0 +0.00(+0.00%)
Feb 22, 2019 0.0214 0.0214 0.0214 0 +0.00(+7.00%)
Feb 21, 2019 0.0200 0.0200 0.0200 0.0200 22,964 +0.00(+0.00%)
Feb 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0.0200 1,036 -0.00(-14.89%)
Feb 08, 2019 0.0235 0.0235 0.0235 0 +0.00(+15.76%)
Feb 07, 2019 0.0203 0.0203 0.0203 0.0203 20,000 -0.00(-18.80%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 250 +0.01(+25.00%)
Feb 04, 2019 0.0200 0.0200 0.0200 0 -0.00(-14.89%)
Feb 01, 2019 0.0235 0.0235 0.0235 0.0235 5,000 -0.00(-5.24%)
Jan 31, 2019 0.0248 0.0248 0.0248 65 +0.00(+0.00%)
Jan 28, 2019 0.0248 0.0248 0.0248 0 +0.00(+23.38%)
Jan 25, 2019 0.0235 0.0235 0.0201 0.0201 5,100 -0.00(-18.62%)
Jan 18, 2019 0.0247 0.0247 0.0247 0 -0.00(-0.40%)
Jan 17, 2019 0.0280 0.0280 0.0200 0.0248 2,187,277 -0.02(-43.38%)
Jan 16, 2019 0.0485 0.0485 0.0200 0.0438 11,199 -0.00(-7.01%)
Jan 15, 2019 0.0288 0.0471 0.0200 0.0471 58,480 +0.02(+63.54%)
Jan 14, 2019 0.0288 0.0288 0.0288 0.0288 631 +0.01(+41.87%)
Jan 11, 2019 0.0203 0.0203 0.0203 0.0203 3,000 -0.01(-21.92%)
Jan 10, 2019 0.0230 0.0260 0.0230 0.0260 41,000 +0.01(+30.00%)
Jan 09, 2019 0.0230 0.0230 0.0200 0.0200 350 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2019 0.0200 0.0200 0.0200 0.0200 19,900 +0.00(+11.11%)
Jan 03, 2019 0.0185 0.0200 0.0180 0.0180 67,000 -0.00(-2.70%)
Dec 31, 2018 0.0185 0.0185 0.0185 0 +0.01(+51.64%)
Dec 28, 2018 0.0141 0.0182 0.0122 0.0122 18,600 -0.00(-13.48%)
Dec 27, 2018 0.0141 0.0141 0.0141 0.0141 2,330 -0.01(-28.79%)
Dec 26, 2018 0.0198 0.0198 0.0198 0.0198 2,000 +0.00(+4.21%)
Dec 24, 2018 0.0190 0.0190 0.0190 0.0190 1,000 +0.01(+55.74%)
Dec 21, 2018 0.0122 0.0122 0.0122 0.0122 1,100 -0.01(-52.90%)
Dec 20, 2018 0.0120 0.0259 0.0120 0.0259 4,667 +0.01(+72.67%)
Dec 19, 2018 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-31.82%)
Dec 18, 2018 0.0150 0.0259 0.0140 0.0220 344,562 -0.00(-4.35%)
Dec 14, 2018 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Dec 13, 2018 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-34.78%)
Dec 11, 2018 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Dec 10, 2018 0.0150 0.0150 0.0150 0.0150 8,274 -0.00(-15.73%)
Dec 07, 2018 0.0178 0.0178 0.0178 0.0178 4,100 -0.00(-11.00%)
Dec 06, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+1.01%)
Dec 04, 2018 0.0150 0.0198 0.0150 0.0198 26,300 +0.00(+1.54%)
Dec 03, 2018 0.0140 0.0195 0.0140 0.0195 13,872 -0.00(-19.42%)
Nov 30, 2018 0.0259 0.0260 0.0242 0.0242 39,000 +0.00(+0.83%)
Nov 29, 2018 0.0235 0.0240 0.0175 0.0240 134,400 +0.00(+3.00%)
Nov 26, 2018 0.0233 0.0233 0.0233 0 -0.00(-2.92%)
Nov 20, 2018 0.0240 0.0240 0.0240 0 +0.00(+7.14%)
Nov 16, 2018 0.0224 0.0224 0.0224 0 -0.00(-11.81%)
Nov 14, 2018 0.0254 0.0254 0.0254 0 -0.00(-12.41%)
Nov 09, 2018 0.0290 0.0290 0.0290 0 -0.01(-25.64%)
Nov 08, 2018 0.0210 0.0390 0.0210 0.0390 5,915 +0.00(+0.26%)
Nov 07, 2018 0.0278 0.0389 0.0278 0.0389 24,000 +0.02(+94.50%)
Nov 06, 2018 0.0250 0.0250 0.0200 0.0200 120,000 +0.00(+0.00%)
Nov 05, 2018 0.0300 0.0300 0.0130 0.0200 271,886 -0.01(-33.33%)
Nov 02, 2018 0.0300 0.0300 0.0300 0.0300 77,000 +0.01(+25.00%)
Nov 01, 2018 0.0210 0.0330 0.0120 0.0240 201,534 -0.00(-4.00%)
Oct 31, 2018 0.0250 0.0250 0.0250 0.0250 10,657 -0.01(-25.60%)
Oct 25, 2018 0.0336 0.0336 0.0336 0 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0336 0.0250 0.0336 4,884 +0.01(+20.00%)
Oct 18, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 16, 2018 0.0280 0.0280 0.0280 0.0280 12,699 +0.00(+3.70%)
Oct 12, 2018 0.0270 0.0270 0.0270 0 -0.01(-19.64%)
Oct 09, 2018 0.0336 0.0336 0.0336 0 +0.00(+0.00%)
Oct 03, 2018 0.0336 0.0336 0.0336 0 -0.00(-1.18%)
Oct 02, 2018 0.0280 0.0340 0.0280 0.0340 11,000 -0.00(-5.56%)
Sep 27, 2018 0.0360 0.0360 0.0360 0 +0.00(+3.75%)
Sep 26, 2018 0.0310 0.0347 0.0210 0.0347 104,884 -0.00(-4.14%)
Sep 25, 2018 0.0320 0.0362 0.0320 0.0362 2,000 -0.00(-3.98%)
Sep 19, 2018 0.0377 0.0377 0.0377 0 -0.00(-0.79%)
Sep 17, 2018 0.0380 0.0380 0.0380 0 +0.00(+2.70%)
Sep 12, 2018 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Sep 11, 2018 0.0350 0.0350 0.0350 0.0350 41,921 -0.01(-16.47%)
Sep 06, 2018 0.0419 0.0419 0.0419 0 -0.00(-6.89%)
Sep 05, 2018 0.0450 0.0450 0.0450 0.0450 13,000 -0.00(-0.66%)
Sep 04, 2018 0.0410 0.0453 0.0382 0.0453 16,752 +0.00(+7.86%)
Aug 31, 2018 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
Aug 30, 2018 0.0410 0.0425 0.0350 0.0350 76,568 -0.01(-14.63%)
Aug 29, 2018 0.0410 0.0410 0.0410 0.0410 20,000 +0.00(+0.00%)
Aug 28, 2018 0.0410 0.0410 0.0410 0.0410 71,822 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0410 0.0410 16,607 +0.00(+2.50%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Aug 23, 2018 0.0399 0.0400 0.0399 0.0400 115,822 +0.00(+6.67%)
Aug 20, 2018 0.0375 0.0375 0.0375 0 -0.01(-14.58%)
Aug 15, 2018 0.0439 0.0439 0.0439 0 -0.01(-17.48%)
Aug 14, 2018 0.0360 0.0532 0.0210 0.0532 12,974 +0.00(+9.02%)
Aug 09, 2018 0.0488 0.0488 0.0488 0 -0.00(-0.41%)
Aug 08, 2018 0.0490 0.0490 0.0490 0.0490 1,000 +0.01(+42.03%)
Aug 07, 2018 0.0400 0.0400 0.0345 0.0345 45,308 -0.02(-38.50%)
Aug 03, 2018 0.0561 0.0561 0.0561 0 -0.00(-1.58%)
Aug 02, 2018 0.0388 0.0570 0.0388 0.0570 1,019 +0.01(+26.67%)
Aug 01, 2018 0.0451 0.0451 0.0450 0.0450 45,647 +0.00(+0.00%)
Jul 31, 2018 0.0450 0.0480 0.0450 0.0450 10,521 +0.00(+0.00%)
Jul 30, 2018 0.0450 0.0450 0.0450 0.0450 219 -0.01(-19.35%)
Jul 26, 2018 0.0558 0.0558 0.0558 0 -0.00(-1.93%)
Jul 25, 2018 0.0450 0.0569 0.0450 0.0569 115,740 +0.00(+1.61%)
Jul 24, 2018 0.0500 0.0560 0.0500 0.0560 6,900 +0.01(+24.44%)
Jul 23, 2018 0.0475 0.0475 0.0450 0.0450 254,033 -0.01(-10.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 18, 2018 0.0450 0.0500 0.0450 0.0450 67,058 -0.01(-10.00%)
Jul 17, 2018 0.0350 0.0500 0.0350 0.0500 42,563 +0.01(+11.11%)
Jul 16, 2018 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Jul 13, 2018 0.0450 0.0450 0.0450 0.0450 750 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0450 0.0450 0.0450 5,698 +0.00(+0.00%)
Jul 09, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 219 +0.01(+11.11%)
Jul 05, 2018 0.0510 0.0570 0.0450 0.0450 981 -0.01(-21.05%)
Jul 02, 2018 0.0570 0.0570 0.0570 0 -0.00(-4.52%)
Jun 29, 2018 0.0570 0.0597 0.0570 0.0597 7,781 +0.01(+19.40%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 219 -0.01(-16.25%)
Jun 27, 2018 0.0597 0.0597 0.0597 0.0597 1,080 +0.01(+32.67%)
Jun 26, 2018 0.0450 0.0450 0.0450 0.0450 657 +0.00(+0.00%)
Jun 25, 2018 0.0450 0.0450 0.0450 0.0450 49,600 -0.01(-25.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+33.33%)
Jun 21, 2018 0.0450 0.0450 0.0450 0.0450 30,800 -0.01(-25.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2018 0.0450 0.0600 0.0450 0.0600 312,005 +0.01(+33.33%)
Jun 15, 2018 0.0400 0.0420 0.0450 3,501,500 +0.00(+12.50%)
Jun 14, 2018 0.0400 0.0400 0.0400 0.0400 52,454 -0.03(-40.30%)
Jun 12, 2018 0.0670 0.0670 0.0670 0 -0.00(-4.01%)
Jun 11, 2018 0.0698 0.0698 0.0698 0.0698 200 +0.02(+39.60%)
Jun 08, 2018 0.0205 0.0500 0.0205 0.0500 536,172 +0.02(+66.67%)
Jun 07, 2018 0.0350 0.0350 0.0300 0.0300 82,000 -0.01(-26.83%)
Jun 06, 2018 0.0499 0.0500 0.0410 0.0410 61,642 -0.01(-17.84%)
Jun 05, 2018 0.0493 0.0500 0.0493 0.0499 15,000 -0.00(-0.20%)
May 31, 2018 0.0500 0.0500 0.0500 0 +0.01(+14.94%)
May 30, 2018 0.0435 0.0435 0.0435 0.0435 827 -0.01(-13.00%)
May 29, 2018 0.0500 0.0500 0.0500 0.0500 18,768 -0.00(-1.96%)
May 24, 2018 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2018 0.0600 0.0600 0.0600 0.0600 6,045 +0.00(+0.00%)
May 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2018 0.0600 0.0600 0.0600 0.0600 13,200 +0.00(+0.00%)
May 14, 2018 0.0600 0.0600 0.0600 0.0600 776 +0.00(+0.00%)
May 11, 2018 0.0700 0.0700 0.0600 0.0600 6,622 +0.00(+0.00%)
May 10, 2018 0.0600 0.0600 0.0600 0.0600 15,043 -0.01(-13.04%)
May 09, 2018 0.0700 0.0700 0.0600 0.0690 14,876 -0.00(-1.29%)
May 08, 2018 0.0600 0.0699 0.0600 0.0699 28,535 +0.01(+16.50%)
May 03, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 02, 2018 0.0650 0.0700 0.0650 0.0700 12,658 +0.01(+7.69%)
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.