Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for 420 Property Management Inc (FTPM)

$ 0.0003   0.0001 (+50.00%) Volume: 718k 3:59 PM EDT 22-Jun-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.0003 0.0003 0.0003 0.0003 718k 0.0001 50.00% 0.0003 215.40 5
06/21/18 0.0004 0.0004 0.0002 0.0002 1.22m 0.00 0.00% 0.0002 276.94 6
06/20/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
06/19/18 0.0003 0.0003 0.0002 0.0002 250k -0.0001 -33.33% 0.0002 52.25 2
06/18/18 0.0002 0.00035 0.0002 0.0003 265k 0.00 0.00% 0.0003 55.12 3
06/15/18 0.0003 0.00031 0.00025 0.0003 3.93m 0.00 0.00% 0.0003 1.18k 6
06/14/18 0.0004 0.0004 0.0003 0.0003 705.78k -0.0001 -25.00% 0.0003 213.85 4
06/13/18 0.0004 0.0004 0.0004 0.0004 5k 0.00 0.00% 0.0004 2.00 1
06/12/18 0.0004 0.0004 0.0004 0.0004 350k 0.00 0.00% 0.0004 140.00 1
06/11/18 0.0004 0.0004 0.0003 0.0004 1.41m 0.00 0.00% 0.0004 461.07 6
06/08/18 0.0003 0.0004 0.0003 0.0004 8.3m 0.00012 42.86% 0.0004 2.52k 8
06/07/18 0.0002 0.0003 0.0002 0.00028 560k 0.00 0.00% 0.00028 137.76 3
06/06/18 0.00025 0.0003 0.0002 0.00028 1.25m -0.00002 -6.67% 0.00028 294.53 5
06/05/18 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
06/04/18 0.0003 0.0003 0.0003 0.0003 255k 0.00 0.00% 0.0003 76.50 3
06/01/18 0.0003 0.0003 0.0003 0.0003 1.76m 0.00 0.00% 0.0003 526.50 5
05/31/18 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
05/30/18 0.0003 0.0003 0.0003 0.0003 50.01k 0.00 0.00% 0.0003 15.00 2
05/29/18 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
05/25/18 0.0002 0.0003 0.0002 0.0003 1.08m 0.00 0.00% 0.0003 318.67 4
05/24/18 0.0003 0.0003 0.0003 0.0003 550k 0.00 0.00% 0.0003 165.00 3