Firma Holdings Corporation (PK) Historical Data - FRMA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Firma Holdings Corporation (PK) (FRMA)
Firma Holdings Corporation (PK) (FRMA) Historical

Firma Holdings Corporation (PK) (FRMA)

0.0006

0.00

(0.00%)

Closed May 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0006	0.0006	0.0006	2411	0.0006	CS
4	-0.0006	-50	0.0012	0.0012	0.0005	13191	0.00088041	CS
12	-0.001	-62.5	0.0016	0.00205	0.0003	36565	0.00122633	CS
26	-0.0018	-75	0.0024	0.004	0.0003	102643	0.00170116	CS
52	-0.0069	-92	0.0075	0.02	0.0003	64342	0.00281385	CS
156	-0.0554	-98.9285714286	0.056	0.195	0.0003	145541	0.05335753	CS
260	-0.0184	-96.8421052632	0.019	0.195	0.0003	136636	0.04872498	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1714425780	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1714166580	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	4384
1714080420	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1713994020	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	438
1713907740	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1713821340	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	2371
1713561900	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1713475500	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1713389100	0.0005999	0.0001	20.00	0.0005999	0.0005999	0.0005999	35073
1713302940	0.0005	-0.0002	-28.57	0.0007	0.0007	0.0005	18095
1713216360	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1712957160	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1712870760	0.0007	-0.0004	-36.36	0.0007	0.0007	0.0007	24994
1712784000	0.0011	-0.0001	-8.33	0.0011	0.0011	0.0011	640
1712698140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	500
1712611200	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712352000	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	8621
1712265780	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	2870
1712179500	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	34319
1712092980	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	25981
1712006940	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	2701
1711660800	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	7456
1711574580	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	138988
1711488540	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	2688
1711401600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	17935
1711142880	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	50000
1711056240	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	12024
1710970140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	18584
1710883740	0.0011999	0	0.00	0.0011999	0.0011999	0.0002999	570714
1710796920	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710537720	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	40788
1710451740	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	50374
1710368640	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1710282240	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1710195840	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1709936640	0.0011	-0.0005	-31.25	0.0011	0.0011	0.0011	1315
1709850480	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1709764080	0.0016	0	0.00	0.0016	0.0016	0.0016	1753
1709677740	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1709591340	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1709332140	0.0016	0	0.00	0.0016	0.0016	0.0016	143835
1709245440	0.0016	-0.0003	-15.79	0.0016	0.0016	0.0016	6097
1709159100	0.0019	0.0003	18.75	0.0019	0.0019	0.0019	1809
1709072760	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1708986360	0.0016	0	0.00	0.0016	0.0016	0.0016	876
1708726800	0.0016	-0.00045	-21.95	0.0016	0.0016	0.0016	15382
1708640940	0.00205	0.00045	28.13	0.00205	0.00205	0.00205	1550
1708554180	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1708467780	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1708122180	0.0016	0	0.00	0.0016	0.0016	0.0016	306
1708036140	0.0016	0	0.00	0.0016	0.0016	0.0016	9872
1707949620	0.0016	0	0.00	0.0016	0.0016	0.0016	16600
1707863340	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1707776940	0.0016	0	0.00	0.0016	0.0016	0.0016	9855
1707517380	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1707430980	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1707344580	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1707258180	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1707171780	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1706912580	0.0016	0	0.00	0.0016	0.0016	0.0016	5000
1706794200	0.0016	0	0.00	0.0016	0.0016	0.0016	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions