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 27, 2017 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Apr 25, 2017 0.0790 0.0790 0.0790 0 +0.01(+12.70%)
Apr 21, 2017 0.0701 0.0701 0.0701 0 -0.01(-12.48%)
Apr 20, 2017 0.0801 0.0801 0.0801 0.0801 10,000 -0.01(-11.00%)
Apr 19, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.36%)
Apr 13, 2017 0.0801 0.0801 0.0801 4 +0.01(+14.27%)
Apr 12, 2017 0.0950 0.0950 0.0701 0.0701 4,519 -0.03(-31.61%)
Apr 10, 2017 0.1025 0.1025 0.1025 0 +0.01(+13.89%)
Apr 07, 2017 0.0950 0.0975 0.0900 0.0900 14,367 -0.01(-10.00%)
Apr 06, 2017 0.1000 0.1000 0.1000 0.1000 18,685 -0.01(-9.09%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 31, 2017 0.1023 0.1023 0.1000 0.1000 1,284 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 659 +0.01(+5.26%)
Mar 29, 2017 0.0950 0.0950 0.0950 0.0950 1,026 -0.01(-9.52%)
Mar 28, 2017 0.0960 0.1050 0.0960 0.1050 133,578 +0.01(+9.95%)
Mar 27, 2017 0.0955 0.0955 0.0955 0.0955 1,473 -0.00(-3.75%)
Mar 24, 2017 0.0992 0.0992 0.0992 0.0992 225 -0.01(-9.80%)
Mar 22, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 21, 2017 0.0950 0.1200 0.0950 0.1200 135,044 +0.03(+33.33%)
Mar 20, 2017 0.0850 0.0900 0.0850 0.0900 11,345 +0.01(+10.97%)
Mar 17, 2017 0.0811 0.0811 0.0811 0.0811 657 -0.00(-5.09%)
Mar 15, 2017 0.0854 0.0854 0.0854 0 +0.00(+5.12%)
Mar 14, 2017 0.0866 0.0866 0.0813 0.0813 1,942 -0.02(-18.71%)
Mar 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 07, 2017 0.0950 0.1000 0.0805 0.1000 47,452 +0.01(+15.47%)
Mar 06, 2017 0.0900 0.0910 0.0866 0.0866 45,924 -0.01(-5.87%)
Mar 03, 2017 0.1100 0.1100 0.0900 0.0920 20,144 -0.02(-16.36%)
Mar 02, 2017 0.0867 0.1100 0.0867 0.1100 10,060 +0.02(+27.06%)
Mar 01, 2017 0.0900 0.1000 0.0802 0.0866 7,763 -0.01(-13.43%)
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%)
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.