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 (%)
Aug 31, 2016 0.0923 0.0923 0.0923 0.0923 10,000 +0.00(+2.56%)
Aug 30, 2016 0.0939 0.0950 0.0900 0.0900 23,690 -0.01(-5.26%)
Aug 29, 2016 0.0925 0.0950 0.0925 0.0950 11,000 +0.00(+0.00%)
Aug 25, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 25,537 -0.01(-10.11%)
Aug 23, 2016 0.0750 0.1000 0.0750 0.0890 16,709 +0.01(+18.67%)
Aug 22, 2016 0.0800 0.0800 0.0750 0.0750 18,023 -0.02(-22.68%)
Aug 19, 2016 0.0800 0.0970 0.0800 0.0970 24,985 +0.01(+7.78%)
Aug 18, 2016 0.0900 0.0900 0.0850 0.0900 81,147 +0.00(+0.00%)
Aug 17, 2016 0.0850 0.0900 0.0751 0.0900 97,193 +0.01(+12.50%)
Aug 16, 2016 0.0800 0.0825 0.0800 0.0800 61,763 +0.00(+0.00%)
Aug 15, 2016 0.0800 0.0800 0.0800 0.0800 21,829 -0.00(-5.44%)
Aug 11, 2016 0.0846 0.0846 0.0846 0 +0.01(+12.20%)
Aug 09, 2016 0.0754 0.0754 0.0754 0 -0.01(-15.05%)
Aug 08, 2016 0.0710 0.0888 0.0520 0.0888 1,600 +0.01(+18.34%)
Aug 04, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 03, 2016 0.0550 0.0700 0.0550 0.0700 9,900 +0.00(+0.57%)
Aug 02, 2016 0.0670 0.0696 0.0550 0.0696 3,000 +0.00(+4.58%)
Aug 01, 2016 0.0540 0.0665 0.0540 0.0665 10,100 -0.01(-15.76%)
Jul 28, 2016 0.0790 0.0790 0.0790 0 +0.01(+8.07%)
Jul 27, 2016 0.0731 0.0731 0.0731 0.0731 100 +0.00(+0.00%)
Jul 26, 2016 0.0731 0.0731 0.0731 0.0731 300 +0.02(+46.20%)
Jul 25, 2016 0.0500 0.0500 0.0500 0.0500 8,800 -0.03(-37.19%)
Jul 22, 2016 0.0731 0.0796 0.0731 0.0796 1,000 +0.03(+59.20%)
Jul 21, 2016 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+8.70%)
Jul 20, 2016 0.0720 0.0796 0.0460 0.0460 766 -0.00(-8.00%)
Jul 19, 2016 0.0525 0.0525 0.0500 0.0500 49,197 +0.00(+0.00%)
Jul 15, 2016 0.0500 0.0500 0.0500 0 -0.05(-49.95%)
Jul 13, 2016 0.0999 0.0999 0.0999 0 +0.05(+99.80%)
Jul 12, 2016 0.0500 0.0500 0.0500 0.0500 12,148 +0.01(+24.69%)
Jul 11, 2016 0.0489 0.0499 0.0401 0.0401 33,458 +0.00(+0.00%)
Jul 08, 2016 0.0450 0.0499 0.0401 0.0401 51,711 -0.00(-10.89%)
Jul 05, 2016 0.0449 0.0450 0.0448 0.0450 50,000 +0.00(+0.22%)
Jul 01, 2016 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jun 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
Jun 23, 2016 0.0440 0.0440 0.0440 0 +0.01(+15.03%)
Jun 22, 2016 0.0350 0.0425 0.0350 0.0382 44,687 +0.00(+2.61%)
Jun 21, 2016 0.0400 0.0449 0.0373 0.0373 70,765 +0.00(+6.51%)
Jun 20, 2016 0.0400 0.0450 0.0350 0.0350 49,961 -0.01(-21.87%)
Jun 17, 2016 0.0300 0.0448 0.0300 0.0448 10,335 +0.01(+49.33%)
Jun 16, 2016 0.0300 0.0300 0.0300 0.0300 9,030 -0.00(-5.06%)
Jun 15, 2016 0.0400 0.0400 0.0316 0.0316 165,936 -0.01(-21.00%)
Jun 14, 2016 0.0400 0.0400 0.0400 0.0400 60,036 +0.00(+14.29%)
Jun 13, 2016 0.0350 0.0361 0.0350 0.0350 40,544 +0.00(+0.00%)
Jun 10, 2016 0.0350 0.0350 0.0350 0.0350 1,140 +0.00(+0.00%)
Jun 09, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jun 08, 2016 0.0350 0.0350 0.0350 0.0350 388 -0.00(-9.91%)
Jun 06, 2016 0.0389 0.0389 0.0389 0 -0.00(-2.87%)
Jun 03, 2016 0.0400 0.0400 0.0400 0.0400 2,500 +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.