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, 2021 0.0900 0.0955 0.0850 0.0955 256,009 +0.00(+3.80%)
Jun 28, 2021 0.0920 0.0920 0.0920 0 -0.00(-0.54%)
Jun 25, 2021 0.0920 0.0925 0.0900 0.0925 121,651 +0.00(+3.93%)
Jun 24, 2021 0.0909 0.0909 0.0808 0.0890 27,000 +0.00(+0.00%)
Jun 23, 2021 0.0840 0.0920 0.0840 0.0890 54,357 +0.00(+3.49%)
Jun 22, 2021 0.0869 0.0949 0.0858 0.0860 138,277 -0.01(-5.49%)
Jun 21, 2021 0.0850 0.0933 0.0800 0.0910 399,741 +0.00(+0.78%)
Jun 18, 2021 0.0970 0.0980 0.0890 0.0903 111,950 -0.00(-4.95%)
Jun 17, 2021 0.0918 0.0950 0.0880 0.0950 406,100 +0.00(+3.26%)
Jun 16, 2021 0.0910 0.0920 0.0890 0.0920 212,907 +0.00(+1.43%)
Jun 15, 2021 0.0930 0.0955 0.0886 0.0907 480,808 -0.00(-4.53%)
Jun 14, 2021 0.0900 0.0950 0.0831 0.0950 125,837 +0.01(+14.46%)
Jun 11, 2021 0.0800 0.0830 0.0800 0.0830 139,775 +0.00(+1.22%)
Jun 10, 2021 0.0829 0.0830 0.0750 0.0820 172,670 +0.00(+2.63%)
Jun 09, 2021 0.0830 0.0830 0.0732 0.0799 9,000 -0.00(-3.15%)
Jun 08, 2021 0.0830 0.0830 0.0700 0.0825 180,670 +0.00(+3.13%)
Jun 07, 2021 0.0790 0.0800 0.0788 0.0800 141,631 +0.00(+1.39%)
Jun 04, 2021 0.0789 0.0789 0.0710 0.0789 128,875 +0.00(+0.64%)
Jun 03, 2021 0.0750 0.0784 0.0688 0.0784 324,563 +0.00(+5.38%)
Jun 02, 2021 0.0635 0.0744 0.0570 0.0744 232,575 +0.01(+9.57%)
Jun 01, 2021 0.0740 0.0740 0.0580 0.0679 90,500 +0.00(+2.88%)
May 28, 2021 0.0700 0.0865 0.0610 0.0660 203,497 -0.00(-5.71%)
May 27, 2021 0.0660 0.0700 0.0630 0.0700 111,957 +0.00(+0.00%)
May 26, 2021 0.0700 0.0700 0.0630 0.0700 41,700 +0.00(+0.00%)
May 25, 2021 0.0655 0.0700 0.0580 0.0700 159,705 +0.01(+16.67%)
May 24, 2021 0.0570 0.0600 0.0500 0.0600 770,439 +0.00(+0.00%)
May 21, 2021 0.0982 0.0982 0.0510 0.0600 1,244,686 -0.01(-16.55%)
May 20, 2021 0.0413 0.1950 0.0410 0.0719 23,150,316 +0.03(+79.75%)
May 19, 2021 0.0490 0.0490 0.0360 0.0400 43,222 -0.01(-21.41%)
May 18, 2021 0.0440 0.0510 0.0350 0.0509 218,107 +0.00(+1.80%)
May 17, 2021 0.0531 0.0540 0.0500 0.0500 27,998 -0.01(-15.25%)
May 14, 2021 0.0590 0.0590 0.0590 0.0590 12,500 +0.01(+9.67%)
May 13, 2021 0.0496 0.0538 0.0496 0.0538 4,184 +0.00(+5.49%)
May 12, 2021 0.0510 0.0510 0.0485 0.0510 23,000 -0.01(-20.31%)
May 10, 2021 0.0640 0.0640 0.0640 0 -0.00(-6.98%)
May 07, 2021 0.0600 0.0688 0.0560 0.0688 38,000 +0.00(+5.85%)
May 06, 2021 0.0630 0.0650 0.0610 0.0650 35,224 +0.00(+0.00%)
May 05, 2021 0.0679 0.0679 0.0630 0.0650 78,557 -0.00(-5.80%)
May 04, 2021 0.0610 0.0690 0.0610 0.0690 35,500 -0.00(-1.43%)
Apr 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2021 0.0700 0.0700 0.0700 77 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Apr 26, 2021 0.0699 0.0699 0.0699 0.0699 3,155 +0.01(+16.50%)
Apr 23, 2021 0.0600 0.0730 0.0540 0.0600 486,600 -0.00(-4.00%)
Apr 22, 2021 0.0675 0.0675 0.0555 0.0625 28,638 -0.01(-10.71%)
Apr 21, 2021 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Apr 20, 2021 0.0560 0.0700 0.0560 0.0700 14,406 -0.00(-1.41%)
Apr 19, 2021 0.0600 0.0715 0.0560 0.0710 76,307 -0.00(-2.61%)
Apr 16, 2021 0.0729 0.0729 0.0729 0.0729 2,500 +0.00(+4.14%)
Apr 15, 2021 0.0600 0.0700 0.0600 0.0700 14,912 -0.00(-3.45%)
Apr 13, 2021 0.0725 0.0725 0.0725 0 -0.00(-2.03%)
Apr 12, 2021 0.0739 0.0749 0.0554 0.0740 168,744 -0.01(-16.85%)
Apr 09, 2021 0.1040 0.1040 0.0621 0.0890 465,900 -0.02(-20.11%)
Apr 08, 2021 0.1040 0.1300 0.1030 0.1114 408,015 -0.02(-14.31%)
Apr 07, 2021 0.1350 0.1400 0.1148 0.1300 48,377 -0.01(-7.14%)
Apr 06, 2021 0.1320 0.1450 0.1320 0.1400 44,261 +0.00(+0.00%)
Apr 05, 2021 0.1320 0.1450 0.1320 0.1400 42,668 -0.00(-3.38%)
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.