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 29, 2016 0.0599 0.0599 0.0500 0.0500 12,000 +0.00(+10.86%)
Apr 28, 2016 0.0590 0.0590 0.0451 0.0451 49,441 -0.01(-18.00%)
Apr 27, 2016 0.0500 0.0550 0.0430 0.0550 76,482 +0.01(+29.79%)
Apr 26, 2016 0.0401 0.0424 0.0401 0.0424 7,966 -0.01(-15.25%)
Apr 22, 2016 0.0500 0.0500 0.0500 21 +0.01(+25.00%)
Apr 21, 2016 0.0400 0.0400 0.0400 0.0400 38,638 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 59,253 -0.00(-4.26%)
Apr 19, 2016 0.0450 0.0550 0.0450 0.0470 27,903 +0.00(+4.44%)
Apr 18, 2016 0.0450 0.0450 0.0450 0.0450 18,335 -0.01(-25.00%)
Apr 12, 2016 0.0600 0.0600 0.0600 3 -0.00(-6.61%)
Apr 11, 2016 0.0643 0.0643 0.0643 0.0643 500 +0.02(+42.78%)
Apr 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0450 0.0450 10,416 +0.00(+0.00%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 1,398 -0.01(-11.33%)
Apr 04, 2016 0.0350 0.0508 0.0350 0.0508 11,682 +0.01(+12.53%)
Apr 01, 2016 0.0450 0.0451 0.0450 0.0451 4,738 -0.00(-9.80%)
Mar 31, 2016 0.0500 0.0500 0.0500 0.0500 34,900 +0.00(+2.35%)
Mar 30, 2016 0.0488 0.0488 0.0488 0.0488 6,000 +0.00(+8.56%)
Mar 29, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 28, 2016 0.0500 0.0500 0.0450 0.0450 63,720 -0.01(-10.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Mar 23, 2016 0.0480 0.0480 0.0480 0.0480 5,000 -0.01(-11.11%)
Mar 22, 2016 0.0540 0.0540 0.0540 0.0540 1,365 +0.01(+35.00%)
Mar 21, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0.0400 12,583 +0.00(+0.00%)
Mar 17, 2016 0.0400 0.0500 0.0400 0.0400 64,252 +0.00(+0.00%)
Mar 16, 2016 0.0420 0.0420 0.0400 0.0400 1,840 +0.00(+0.00%)
Mar 15, 2016 0.0400 0.0446 0.0400 0.0400 2,272 +0.00(+0.00%)
Mar 14, 2016 0.0400 0.0420 0.0400 0.0400 30,414 +0.00(+0.00%)
Mar 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0 -0.01(-13.23%)
Mar 07, 2016 0.0410 0.0461 0.0410 0.0461 2,238 +0.01(+15.25%)
Mar 04, 2016 0.0400 0.0400 0.0400 0.0400 2,235 +0.00(+0.00%)
Mar 02, 2016 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Mar 01, 2016 0.0400 0.0600 0.0400 0.0600 24,544 +0.02(+49.63%)
Feb 29, 2016 0.0401 0.0401 0.0401 0.0401 500 -0.02(-36.47%)
Feb 26, 2016 0.0500 0.0631 0.0400 0.0631 94,322 +0.02(+57.81%)
Feb 25, 2016 0.0423 0.0423 0.0400 0.0400 10,100 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0423 0.0400 0.0400 17,375 +0.00(+0.00%)
Feb 23, 2016 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+11.11%)
Feb 22, 2016 0.0374 0.0374 0.0360 0.0360 3,884 +0.00(+0.00%)
Feb 19, 2016 0.0450 0.0450 0.0360 0.0360 38,572 -0.00(-10.00%)
Feb 18, 2016 0.0490 0.0490 0.0400 0.0400 17,258 +0.00(+0.00%)
Feb 17, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+29.03%)
Feb 16, 2016 0.0310 0.0354 0.0310 0.0310 12,016 -0.02(-38.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+9.58%)
Feb 11, 2016 0.0456 0.0456 0.0456 0.0456 2,000 +0.02(+51.59%)
Feb 08, 2016 0.0301 0.0301 0.0301 0 -0.01(-24.75%)
Feb 05, 2016 0.0400 0.0400 0.0377 0.0400 25,600 +0.01(+32.89%)
Feb 04, 2016 0.0350 0.0350 0.0301 0.0301 31,000 -0.00(-14.00%)
Feb 03, 2016 0.0260 0.0350 0.0260 0.0350 4,869 +0.01(+40.00%)
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.