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)

$ 0.0004 0.00 (0.00%) Volume: 3.25m 2:32 PM EDT Sep 25, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/17 0.0004 0.0004 0.0004 0.0004 3,250,000 0.00 0.00% 0.0004 1.3k 4
09/22/17 0.0004 0.0004 0.0003 0.0004 2,325,000 0.00 0.00% 0.0004 723.08 6
09/21/17 0.0003 0.0004 0.0003 0.0004 3,000,000 0.0001 33.33% 0.0004 1.19k 6
09/20/17 0.0003 0.0004 0.0003 0.0003 15,127,667 -0.0001 -25.00% 0.0003 4.93k 10
09/19/17 0.0003 0.0004 0.0003 0.0004 8,077,053 0.00 0.00% 0.0004 2.67k 13
09/18/17 0.0004 0.0005 0.0003 0.0004 39,186,051 -0.0001 -20.00% 0.0004 15.79k 51
09/15/17 0.0006 0.0006 0.0004 0.0005 88,707,157 -0.0001 -16.67% 0.0005 44.8k 95
09/14/17 0.0007 0.0007 0.0005 0.0006 53,102,214 -0.0001 -14.29% 0.0006 31.76k 76
09/13/17 0.001 0.0014 0.0005 0.0007 325,690,322 -0.0003 -30.00% 0.0007 284.98k 394
09/12/17 0.0004 0.0015 0.0004 0.001 212,383,639 0.0006 150.00% 0.001 217.69k 274
09/11/17 0.0002 0.0004 0.0002 0.0004 13,643,257 0.0001 33.33% 0.0004 3.72k 16
09/08/17 0.00025 0.0003 0.00025 0.0003 2,229,500 0.00 0.00% 0.0003 666.62 12
09/07/17 0.0003 0.0004 0.00028 0.0003 2,850,361 0.00 0.00% 0.0003 857.96 10
09/06/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
09/05/17 0.0004 0.0004 0.0003 0.0003 3,204,357 -0.0001 -25.00% 0.0003 961.31 8
09/01/17 0.0002 0.0004 0.0002 0.0004 550,000 0.0001 33.33% 0.0004 119.35 3
08/31/17 0.0003 0.0003 0.0003 0.0003 3,390,000 0.00 0.00% 0.0003 1.02k 7
08/30/17 0.0003 0.0004 0.0002 0.0003 6,516,980 -0.0001 -25.00% 0.0003 1.79k 13
08/29/17 0.0003 0.0004 0.0002 0.0004 2,365,298 0.00 0.00% 0.0004 659.92 8
08/28/17 0.0004 0.0004 0.0003 0.0004 995,000 0.00 0.00% 0.0004 315.42 7