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 (%)
Jul 31, 2015 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+2.50%)
Jul 30, 2015 0.2200 0.2200 0.2000 0.2000 1,970 +0.00(+0.00%)
Jul 29, 2015 0.1998 0.2100 0.1998 0.2000 37,235 +0.02(+11.05%)
Jul 28, 2015 0.1899 0.1998 0.1801 0.1801 42,863 -0.02(-9.86%)
Jul 27, 2015 0.2000 0.2005 0.1600 0.1998 39,990 -0.00(-0.10%)
Jul 24, 2015 0.2000 0.2000 0.2000 0.2000 21,808 +0.00(+0.00%)
Jul 23, 2015 0.2000 0.2100 0.1950 0.2000 52,912 +0.00(+0.00%)
Jul 22, 2015 0.2100 0.2100 0.1950 0.2000 73,919 -0.01(-6.98%)
Jul 21, 2015 0.2200 0.2200 0.2100 0.2150 62,532 +0.01(+2.38%)
Jul 20, 2015 0.2100 0.2100 0.2100 0.2100 8,480 +0.00(+0.00%)
Jul 17, 2015 0.2100 0.2150 0.2100 0.2100 39,918 -0.01(-4.55%)
Jul 16, 2015 0.2100 0.2200 0.2100 0.2200 61,908 +0.00(+0.00%)
Jul 15, 2015 0.2001 0.2200 0.1960 0.2200 67,581 +0.02(+9.95%)
Jul 14, 2015 0.2200 0.2350 0.2001 0.2001 41,434 -0.03(-14.85%)
Jul 13, 2015 0.2200 0.2350 0.2100 0.2350 67,756 +0.01(+6.82%)
Jul 10, 2015 0.2000 0.2200 0.2000 0.2200 58,329 +0.01(+4.76%)
Jul 09, 2015 0.2100 0.2200 0.1850 0.2100 100,864 -0.01(-4.55%)
Jul 08, 2015 0.1400 0.2200 0.1400 0.2200 134,229 +0.07(+46.67%)
Jul 07, 2015 0.1500 0.1500 0.1300 0.1500 98,243 +0.00(+0.00%)
Jul 06, 2015 0.1200 0.1500 0.1200 0.1500 29,112 +0.02(+15.38%)
Jul 02, 2015 0.1300 0.1300 0.1300 0 +0.01(+10.64%)
Jul 01, 2015 0.1100 0.1175 0.1100 0.1175 69,500 +0.02(+15.20%)
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%)
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.