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 29, 2020 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Apr 27, 2020 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Apr 22, 2020 0.0032 0.0032 0.0032 0 -0.00(-23.81%)
Apr 21, 2020 0.0042 0.0042 0.0042 0.0042 3,337 +0.00(+2.44%)
Apr 17, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 16, 2020 0.0041 0.0041 0.0041 0.0041 438 -0.00(-25.45%)
Apr 13, 2020 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Apr 09, 2020 0.0050 0.0050 0.0050 0.0050 1,900 +0.00(+21.95%)
Apr 06, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 02, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 01, 2020 0.0041 0.0041 0.0041 0.0041 432 -0.00(-29.31%)
Mar 31, 2020 0.0058 0.0058 0.0058 432 +0.00(+0.00%)
Mar 30, 2020 0.0040 0.0058 0.0040 0.0058 102,317 +0.00(+45.00%)
Mar 20, 2020 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Mar 19, 2020 0.0049 0.0050 0.0049 0.0050 50,000 +0.00(+38.89%)
Mar 17, 2020 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Mar 16, 2020 0.0036 0.0036 0.0036 0.0036 3,243 +0.00(+20.00%)
Mar 13, 2020 0.0030 0.0030 0.0030 0.0030 4,000 -0.00(-16.67%)
Mar 12, 2020 0.0036 0.0036 0.0036 0.0036 10,536 -0.00(-38.98%)
Mar 11, 2020 0.0059 0.0059 0.0059 0.0059 4,000 +0.00(+0.00%)
Mar 10, 2020 0.0058 0.0059 0.0058 0.0059 110,000 +0.00(+118.52%)
Mar 09, 2020 0.0027 0.0027 0.0027 54 +0.00(+0.00%)
Mar 05, 2020 0.0027 0.0027 0.0027 0 -0.00(-53.45%)
Mar 04, 2020 0.0041 0.0058 0.0040 0.0058 116,613 +0.00(+65.71%)
Feb 28, 2020 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Feb 27, 2020 0.0025 0.0025 0.0025 2 +0.00(+0.00%)
Feb 26, 2020 0.0033 0.0033 0.0025 0.0025 36,372 +0.00(+0.00%)
Feb 25, 2020 0.0025 0.0025 0.0025 0.0025 5,595 +0.00(+0.00%)
Feb 24, 2020 0.0025 0.0025 0.0025 0.0025 3,884 -0.00(-56.14%)
Feb 21, 2020 0.0057 0.0057 0.0057 0.0057 5,000 +0.00(+0.00%)
Feb 19, 2020 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Feb 18, 2020 0.0026 0.0057 0.0026 0.0057 9,438 +0.00(+159.09%)
Feb 12, 2020 0.0022 0.0022 0.0022 0 -0.00(-61.40%)
Feb 11, 2020 0.0057 0.0057 0.0057 0.0057 5,000 +0.00(+72.73%)
Feb 10, 2020 0.0033 0.0033 0.0033 0.0033 7,769 -0.00(-19.51%)
Feb 06, 2020 0.0041 0.0041 0.0041 0 +0.00(+70.83%)
Feb 05, 2020 0.0024 0.0024 0.0024 0.0024 22,652 -0.00(-11.11%)
Feb 04, 2020 0.0027 0.0027 0.0027 0.0027 84,362 +0.00(+0.00%)
Feb 03, 2020 0.0027 0.0027 0.0027 0.0027 16,030 -0.00(-55.00%)
Jan 31, 2020 0.0060 0.0060 0.0060 0.0060 3,500 +0.00(+50.00%)
Jan 24, 2020 0.0040 0.0040 0.0040 0 +0.00(+8.11%)
Jan 22, 2020 0.0037 0.0037 0.0037 0 +0.00(+37.04%)
Jan 17, 2020 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Jan 16, 2020 0.0028 0.0028 0.0028 3 +0.00(+0.00%)
Jan 14, 2020 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Jan 10, 2020 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Jan 09, 2020 0.0036 0.0044 0.0023 0.0028 366,593 -0.00(-52.54%)
Jan 07, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Jan 03, 2020 0.0050 0.0050 0.0050 0 +0.00(+21.95%)
Dec 31, 2019 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 30, 2019 0.0058 0.0058 0.0041 0.0041 128,363 -0.00(-22.64%)
Dec 27, 2019 0.0045 0.0058 0.0045 0.0053 189,000 +0.00(+32.50%)
Dec 26, 2019 0.0052 0.0059 0.0040 0.0040 529,400 +0.00(+0.00%)
Dec 24, 2019 0.0041 0.0041 0.0040 0.0040 8,700 +0.00(+0.00%)
Dec 23, 2019 0.0040 0.0045 0.0040 0.0040 83,162 +0.00(+14.29%)
Dec 20, 2019 0.0034 0.0035 0.0034 0.0035 70,800 +0.00(+16.67%)
Dec 19, 2019 0.0030 0.0030 0.0030 87 +0.00(+0.00%)
Dec 18, 2019 0.0037 0.0037 0.0030 0.0030 84,989 -0.00(-25.00%)
Dec 17, 2019 0.0042 0.0042 0.0040 0.0040 130,521 -0.00(-16.67%)
Dec 16, 2019 0.0050 0.0050 0.0048 0.0048 99,785 +0.00(+9.09%)
Dec 13, 2019 0.0077 0.0081 0.0044 0.0044 927,500 -0.01(-55.10%)
Dec 12, 2019 0.0055 0.0098 0.0055 0.0098 32,098 +0.00(+78.18%)
Dec 11, 2019 0.0055 0.0055 0.0055 0.0055 15,537 -0.00(-29.49%)
Dec 10, 2019 0.0078 0.0078 0.0078 0.0078 8,000 +0.00(+41.82%)
Dec 09, 2019 0.0055 0.0055 0.0055 0.0055 28,726 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0055 0.0055 0.0055 5,500 -0.00(-15.38%)
Dec 05, 2019 0.0080 0.0080 0.0065 0.0065 41,200 -0.00(-26.97%)
Dec 04, 2019 0.0088 0.0089 0.0088 0.0089 28,800 +0.00(+7.23%)
Dec 03, 2019 0.0079 0.0089 0.0078 0.0083 105,407 +0.00(+50.91%)
Dec 02, 2019 0.0042 0.0055 0.0042 0.0055 140,000 +0.00(+83.33%)
Nov 29, 2019 0.0030 0.0030 0.0030 0.0030 300 +0.00(+0.00%)
Nov 27, 2019 0.0030 0.0031 0.0030 0.0030 5,000 +0.00(+0.00%)
Nov 22, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 21, 2019 0.0030 0.0030 0.0030 0.0030 2,192 +0.00(+0.00%)
Nov 20, 2019 0.0030 0.0030 0.0030 0.0030 252,000 +0.00(+3.45%)
Nov 19, 2019 0.0029 0.0029 0.0029 0.0029 1,130 +0.00(+3.57%)
Nov 18, 2019 0.0030 0.0055 0.0028 0.0028 78,761 +0.00(+33.33%)
Nov 15, 2019 0.0030 0.0030 0.0021 0.0021 131,500 +0.00(+0.00%)
Nov 13, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Nov 12, 2019 0.0034 0.0034 0.0021 0.0021 72,338 -0.00(-38.24%)
Nov 11, 2019 0.0040 0.0057 0.0034 0.0034 126,515 -0.00(-15.00%)
Nov 08, 2019 0.0040 0.0040 0.0040 0.0040 400 +0.00(+0.00%)
Nov 07, 2019 0.0061 0.0070 0.0040 0.0040 35,882 +0.00(+0.00%)
Nov 06, 2019 0.0040 0.0040 0.0040 0.0040 9,668 -0.00(-33.33%)
Nov 05, 2019 0.0034 0.0075 0.0034 0.0060 155,459 +0.00(+0.00%)
Nov 04, 2019 0.0064 0.0064 0.0060 0.0060 14,500 +0.00(+1.69%)
Nov 01, 2019 0.0062 0.0062 0.0034 0.0059 500,700 -0.00(-4.84%)
Oct 31, 2019 0.0062 0.0063 0.0062 0.0062 32,453 -0.00(-4.62%)
Oct 30, 2019 0.0065 0.0065 0.0065 0.0065 39,210 +0.00(+0.00%)
Oct 29, 2019 0.0090 0.0090 0.0065 0.0065 30,215 -0.00(-24.42%)
Oct 25, 2019 0.0086 0.0086 0.0086 0 +0.00(+32.31%)
Oct 23, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Oct 22, 2019 0.0075 0.0088 0.0065 0.0065 22,563 -0.00(-30.11%)
Oct 21, 2019 0.0093 0.0093 0.0093 1 +0.00(+0.00%)
Oct 18, 2019 0.0106 0.0106 0.0093 0.0093 46,600 -0.00(-12.26%)
Oct 17, 2019 0.0106 0.0106 0.0106 0.0106 5,189 -0.00(-15.87%)
Oct 16, 2019 0.0106 0.0126 0.0106 0.0126 647 -0.00(-6.67%)
Oct 14, 2019 0.0135 0.0135 0.0135 0 +0.00(+1.50%)
Oct 04, 2019 0.0133 0.0133 0.0133 0 +0.00(+10.83%)
Oct 03, 2019 0.0120 0.0120 0.0120 0.0120 1,307 +0.00(+0.00%)
Oct 02, 2019 0.0123 0.0123 0.0120 0.0120 108,264 -0.00(-2.44%)
Sep 30, 2019 0.0123 0.0123 0.0123 0 -0.00(-13.38%)
Sep 27, 2019 0.0123 0.0200 0.0123 0.0142 52,400 -0.01(-28.64%)
Sep 26, 2019 0.0120 0.0200 0.0120 0.0199 66,455 +0.01(+37.24%)
Sep 25, 2019 0.0120 0.0145 0.0120 0.0145 631 +0.00(+0.00%)
Sep 24, 2019 0.0170 0.0170 0.0120 0.0145 14,673 -0.00(-14.71%)
Sep 23, 2019 0.0170 0.0170 0.0170 0.0170 35,000 +0.00(+0.00%)
Sep 20, 2019 0.0200 0.0218 0.0170 0.0170 90,000 +0.00(+0.00%)
Sep 19, 2019 0.0195 0.0195 0.0170 0.0170 48,430 +0.00(+0.00%)
Sep 18, 2019 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Sep 17, 2019 0.0120 0.0170 0.0120 0.0170 17,078 +0.00(+0.00%)
Sep 16, 2019 0.0150 0.0170 0.0150 0.0170 3,728 -0.00(-2.86%)
Sep 13, 2019 0.0170 0.0195 0.0170 0.0175 228,100 +0.00(+5.42%)
Sep 11, 2019 0.0166 0.0166 0.0166 0 +0.00(+12.93%)
Sep 10, 2019 0.0140 0.0147 0.0140 0.0147 25,500 +0.00(+9.70%)
Sep 06, 2019 0.0134 0.0134 0.0134 0 +0.00(+31.37%)
Sep 05, 2019 0.0130 0.0130 0.0102 0.0102 11,791 -0.00(-8.11%)
Sep 03, 2019 0.0111 0.0111 0.0111 0 -0.00(-14.62%)
Aug 27, 2019 0.0130 0.0130 0.0130 0 -0.00(-12.16%)
Aug 23, 2019 0.0148 0.0148 0.0148 0 +0.00(+48.00%)
Aug 22, 2019 0.0090 0.0100 0.0090 0.0100 40,000 +0.00(+3.09%)
Aug 21, 2019 0.0100 0.0100 0.0082 0.0097 20,161 +0.00(+18.29%)
Aug 19, 2019 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
Aug 16, 2019 0.0083 0.0083 0.0083 12 +0.00(+0.00%)
Aug 15, 2019 0.0083 0.0083 0.0083 0.0083 212 -0.00(-12.63%)
Aug 13, 2019 0.0095 0.0095 0.0095 0 -0.01(-36.24%)
Aug 12, 2019 0.0130 0.0149 0.0130 0.0149 58,667 +0.01(+91.03%)
Aug 09, 2019 0.0078 0.0078 0.0078 0.0078 13,800 -0.00(-29.09%)
Aug 06, 2019 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Aug 02, 2019 0.0101 0.0101 0.0101 0 -0.01(-43.89%)
Aug 01, 2019 0.0100 0.0180 0.0100 0.0180 26,952 -0.00(-4.76%)
Jul 30, 2019 0.0189 0.0189 0.0189 0 +0.00(+15.95%)
Jul 24, 2019 0.0163 0.0163 0.0163 0 +0.01(+63.00%)
Jul 23, 2019 0.0100 0.0100 0.0100 0.0100 23,095 -0.00(-0.99%)
Jul 22, 2019 0.0101 0.0101 0.0101 0.0101 73,804 -0.00(-22.31%)
Jul 19, 2019 0.0130 0.0130 0.0130 0.0130 15,500 +0.00(+30.00%)
Jul 17, 2019 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Jul 16, 2019 0.0112 0.0130 0.0110 0.0130 90,500 -0.00(-9.72%)
Jul 15, 2019 0.0112 0.0144 0.0112 0.0144 8,069 -0.00(-10.00%)
Jul 12, 2019 0.0160 0.0160 0.0160 0.0160 17,400 -0.00(-15.79%)
Jul 10, 2019 0.0190 0.0190 0.0190 0 +0.00(+13.10%)
Jul 09, 2019 0.0174 0.0174 0.0168 0.0168 12,300 +0.00(+8.39%)
Jul 05, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Jul 03, 2019 0.0155 0.0155 0.0155 65 +0.00(+0.00%)
Jul 02, 2019 0.0155 0.0155 0.0155 0.0155 1,500 -0.00(-22.50%)
Jul 01, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+11.11%)
Jun 26, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 20, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-3.85%)
Jun 18, 2019 0.0208 0.0208 0.0208 0 +0.00(+0.00%)
Jun 17, 2019 0.0208 0.0208 0.0208 0.0208 500 +0.00(+15.56%)
Jun 14, 2019 0.0180 0.0180 0.0180 0.0180 2,700 -0.00(-16.28%)
Jun 11, 2019 0.0215 0.0215 0.0215 0 +0.00(+19.44%)
Jun 10, 2019 0.0180 0.0180 0.0180 0.0180 10,750 -0.00(-0.55%)
Jun 06, 2019 0.0181 0.0181 0.0181 0 +0.00(+5.23%)
Jun 05, 2019 0.0189 0.0189 0.0172 0.0172 3,426 -0.00(-14.85%)
Jun 04, 2019 0.0172 0.0202 0.0172 0.0202 1,261 -0.00(-6.05%)
May 30, 2019 0.0215 0.0215 0.0215 0 -0.00(-10.04%)
May 28, 2019 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
May 24, 2019 0.0161 0.0200 0.0161 0.0200 182,000 +0.00(+24.22%)
May 23, 2019 0.0161 0.0200 0.0161 0.0161 14,000 -0.01(-30.90%)
May 22, 2019 0.0233 0.0233 0.0233 23 +0.00(+0.00%)
May 20, 2019 0.0233 0.0233 0.0233 0 -0.00(-2.51%)
May 15, 2019 0.0239 0.0239 0.0239 0 +0.00(+5.29%)
May 14, 2019 0.0160 0.0227 0.0160 0.0227 10,690 +0.00(+13.50%)
May 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0 -0.00(-7.41%)
May 03, 2019 0.0216 0.0216 0.0216 0 +0.00(+13.68%)
May 02, 2019 0.0190 0.0190 0.0190 0.0190 27,090 +0.00(+11.76%)
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.