Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
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 0.00 (0.00%) Volume: 266.67k 10:33 AM EST Nov 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/22/17 0.0003 0.0003 0.0003 0.0003 266,666 0.00 0.00% 0.0003 80.00 2
11/21/17 0.0003 0.0003 0.0003 0.0003 159,420 0.00 0.00% 0.0003 47.83 1
11/20/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
11/17/17 0.0003 0.0003 0.0003 0.0003 530,000 0.00 0.00% 0.0003 159.00 2
11/16/17 0.0002 0.0003 0.0002 0.0003 1,790,000 0.00 0.00% 0.0003 511.94 2
11/15/17 0.0002 0.0003 0.0002 0.0003 2,059,946 0.00 0.00% 0.0003 467.61 3
11/14/17 0.0002 0.0003 0.0002 0.0003 6,771,700 0.0001 50.00% 0.0003 1.89k 5
11/13/17 0.0002 0.0003 0.0002 0.0002 905,000 -0.0001 -33.33% 0.0002 183.72 3
11/10/17 0.0003 0.0003 0.0002 0.0003 6,329,855 0.00 0.00% 0.0003 1.4k 6
11/09/17 0.0002 0.0003 0.0002 0.0003 1,415,055 0.00 0.00% 0.0003 399.05 5
11/08/17 0.0003 0.0003 0.0003 0.0003 760,000 -0.0001 -25.00% 0.0003 228.00 4
11/07/17 0.0004 0.0004 0.0004 0.0004 532,625 0.00 0.00% 0.0004 213.05 2
11/06/17 0.0003 0.0004 0.0002 0.0004 4,159,999 0.0001 33.33% 0.0004 1.43k 9
11/03/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
11/02/17 0.0003 0.0003 0.0003 0.0003 2,000,000 0.00 0.00% 0.0003 600.00 3
11/01/17 0.0002 0.00031 0.0002 0.0003 2,550,100 0.00 0.00% 0.0003 665.58 6
10/31/17 0.0003 0.0003 0.00028 0.0003 2,910,000 0.00 0.00% 0.0003 873.00 6
10/30/17 0.0004 0.0004 0.0003 0.0003 17,861,451 0.00 0.00% 0.0003 5.36k 15
10/27/17 0.0003 0.0004 0.0003 0.0003 63,626,706 0.00 0.00% 0.0003 19.28k 32
10/26/17 0.0003 0.0003 0.0003 0.0003 800,000 -0.0001 -25.00% 0.0003 240.00 1
10/25/17 0.0003 0.0006 0.0003 0.0004 58,481,678 0.0001 33.33% 0.0004 25.67k 55
10/24/17 0.0003 0.0003 0.0003 0.0003 20,000 0.00 0.00% 0.0003 6.00 1
10/23/17 0.0003 0.0003 0.0003 0.0003 1,300,100 0.00 0.00% 0.0003 390.03 4