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 (%)
Jun 30, 2015 0.1020 0.1020 0.1020 0.1020 11,662 +0.00(+0.00%)
Jun 29, 2015 0.1100 0.1100 0.1020 0.1020 71,782 +0.00(+2.00%)
Jun 26, 2015 0.1000 0.1000 0.1000 0.1000 20,293 +0.00(+0.00%)
Jun 25, 2015 0.1250 0.1250 0.1000 0.1000 36,304 -0.03(-21.26%)
Jun 24, 2015 0.1001 0.1299 0.1001 0.1270 75,237 -0.00(-2.31%)
Jun 23, 2015 0.1275 0.1300 0.1275 0.1300 32,280 +0.00(+1.96%)
Jun 22, 2015 0.1275 0.1275 0.1275 0.1275 15,147 +0.00(+2.00%)
Jun 19, 2015 0.1249 0.1300 0.1249 0.1250 35,540 +0.00(+0.00%)
Jun 18, 2015 0.1250 0.1350 0.1200 0.1250 111,251 +0.00(+0.08%)
Jun 17, 2015 0.1200 0.1250 0.1200 0.1249 61,632 -0.00(-0.87%)
Jun 16, 2015 0.1000 0.1350 0.0910 0.1260 38,490 +0.01(+5.00%)
Jun 15, 2015 0.1100 0.1250 0.1100 0.1200 72,648 +0.01(+14.29%)
Jun 12, 2015 0.1050 0.1050 0.1050 0.1050 25,814 +0.00(+5.00%)
Jun 11, 2015 0.1000 0.1000 0.0950 0.1000 319,052 +0.00(+0.00%)
Jun 10, 2015 0.0950 0.1000 0.0950 0.1000 32,808 +0.00(+0.00%)
Jun 09, 2015 0.1000 0.1000 0.1000 0.1000 7,316 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.0950 0.1000 105,907 +0.00(+0.00%)
Jun 05, 2015 0.1000 0.1000 0.1000 0.1000 12,346 +0.00(+0.00%)
Jun 04, 2015 0.1000 0.1000 0.1000 0.1000 57,129 +0.00(+0.00%)
Jun 03, 2015 0.0850 0.1000 0.0850 0.1000 16,350 -0.00(-4.76%)
Jun 02, 2015 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Jun 01, 2015 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+5.00%)
May 29, 2015 0.1000 0.1000 0.1000 0.1000 147,160 +0.01(+17.51%)
May 28, 2015 0.1000 0.1000 0.0851 0.0851 246,032 -0.01(-14.90%)
May 26, 2015 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
May 21, 2015 0.1005 0.1005 0.1005 0 +0.01(+11.54%)
May 20, 2015 0.1000 0.1000 0.0901 0.0901 56,355 -0.01(-9.90%)
May 19, 2015 0.0950 0.1005 0.0900 0.1000 35,441 +0.00(+3.09%)
May 18, 2015 0.0970 0.0970 0.0970 0.0970 1,177 +0.01(+7.66%)
May 15, 2015 0.1000 0.1000 0.0901 0.0901 110,622 -0.01(-9.90%)
May 14, 2015 0.0900 0.1000 0.0900 0.1000 47,536 +0.01(+11.11%)
May 13, 2015 0.0800 0.0900 0.0800 0.0900 134,028 -0.01(-10.00%)
May 12, 2015 0.1010 0.1010 0.0950 0.1000 33,187 +0.01(+5.26%)
May 11, 2015 0.0800 0.1000 0.0700 0.0950 253,347 +0.01(+11.76%)
May 08, 2015 0.1050 0.1050 0.0850 0.0850 71,843 -0.02(-19.05%)
May 07, 2015 0.1000 0.1050 0.1000 0.1050 30,983 +0.00(+5.00%)
May 06, 2015 0.1000 0.1002 0.1000 0.1000 25,325 +0.01(+8.58%)
May 05, 2015 0.1000 0.1000 0.0851 0.0921 91,716 -0.01(-7.90%)
May 04, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 01, 2015 0.0801 0.1000 0.0801 0.1000 2,828 +0.01(+12.23%)
Apr 30, 2015 0.1050 0.1050 0.0701 0.0891 57,847 -0.01(-10.90%)
Apr 29, 2015 0.1000 0.1000 0.1000 0.1000 17,372 -0.00(-2.44%)
Apr 28, 2015 0.1000 0.1025 0.1000 0.1025 33,500 +0.01(+13.89%)
Apr 27, 2015 0.1000 0.1000 0.0900 0.0900 257,305 -0.01(-10.09%)
Apr 24, 2015 0.1001 0.1001 0.1001 0.1001 3,884 +0.00(+0.10%)
Apr 23, 2015 0.1000 0.1000 0.1000 0.1000 31,868 -0.00(-2.39%)
Apr 22, 2015 0.1100 0.1100 0.0950 0.1024 57,213 -0.01(-6.86%)
Apr 21, 2015 0.1045 0.1100 0.1025 0.1100 39,583 +0.01(+10.00%)
Apr 20, 2015 0.0950 0.1000 0.0950 0.1000 79,800 +0.01(+5.37%)
Apr 17, 2015 0.0949 0.0949 0.0949 0.0949 10,300 +0.00(+1.60%)
Apr 16, 2015 0.0950 0.0950 0.0934 0.0934 14,800 -0.00(-1.67%)
Apr 15, 2015 0.0900 0.0950 0.0900 0.0950 11,553 +0.01(+5.56%)
Apr 13, 2015 0.0900 0.0900 0.0900 6 +0.00(+4.65%)
Apr 10, 2015 0.0850 0.1000 0.0850 0.0860 34,068 -0.01(-14.00%)
Apr 09, 2015 0.1100 0.1100 0.1000 0.1000 113,732 +0.00(+0.00%)
Apr 08, 2015 0.1095 0.1100 0.0901 0.1000 135,758 -0.00(-4.76%)
Apr 07, 2015 0.0980 0.1050 0.0900 0.1050 25,673 +0.01(+9.95%)
Apr 06, 2015 0.1000 0.1000 0.0720 0.0955 78,731 -0.00(-4.60%)
Apr 02, 2015 0.1001 0.1001 0.1001 0 -0.02(-15.17%)
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.