Dark

FD
FACEDRIVE INC.
stock CVE

Inactive

Oct 7, 2022

0.5500CAD-3.509%(-0.0200)36,784

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-07	0.5600	0.5700	0.5500	0.5500	-3.509%	36,784	0.000%
2022-10-06	0.5900	0.6000	0.5600	0.5700	-3.390%	36,890	-3.509%
2022-10-05	0.6100	0.6100	0.5600	0.5900	-1.667%	76,127	-6.780%
2022-10-04	0.6100	0.6300	0.5800	0.6000	+3.448%	122,416	-8.333%
2022-10-03	0.6200	0.6300	0.5600	0.5800	-1.695%	43,568	-5.172%
2022-09-30	0.6000	0.6000	0.5800	0.5900	0.000%	19,925	-6.780%
2022-09-29	0.6000	0.6000	0.5600	0.5900	0.000%	72,585	-6.780%
2022-09-28	0.6000	0.6600	0.5700	0.5900	-1.667%	111,311	-6.780%
2022-09-27	0.6100	0.6700	0.5800	0.6000	-1.639%	190,655	-8.333%
2022-09-26	0.6700	0.6700	0.6000	0.6100	-10.294%	161,185	-9.836%
2022-09-23	0.6700	0.6900	0.6500	0.6800	-2.857%	85,123	-19.118%
2022-09-22	0.7500	0.7500	0.6800	0.7000	-7.895%	157,155	-21.429%
2022-09-21	0.7800	0.7900	0.7600	0.7600	+2.703%	34,987	-27.632%
2022-09-20	0.8000	0.8100	0.7300	0.7400	-8.642%	131,380	-25.676%
2022-09-19	0.7900	0.8200	0.7900	0.8100	-1.220%	75,681	-32.099%
2022-09-16	0.8600	0.8600	0.7900	0.8200	-6.818%	91,009	-32.927%
2022-09-15	0.8900	0.8900	0.8500	0.8800	-2.222%	48,039	-37.500%
2022-09-14	0.8800	0.9000	0.8600	0.9000	+4.651%	32,481	-38.889%
2022-09-13	0.8700	0.8700	0.8500	0.8600	-5.495%	58,586	-36.047%
2022-09-12	0.9200	0.9400	0.8800	0.9100	-1.087%	46,179	-39.560%
2022-09-09	0.8900	0.9600	0.8800	0.9200	-3.158%	52,060	-40.217%
2022-09-06	0.9300	0.9600	0.8900	0.9500	+1.064%	63,331	-42.105%
2022-09-02	0.8900	0.9900	0.8900	0.9400	+5.618%	92,379	-41.489%
2022-09-01	0.9100	0.9300	0.8600	0.8900	-6.316%	78,999	-38.202%
2022-08-31	1.0000	1.0000	0.9200	0.9500	-5.000%	64,312	-42.105%
2022-08-30	0.9600	1.1000	0.9400	1.0000	+9.890%	398,252	-45.000%
2022-08-29	0.8700	0.9100	0.8300	0.9100	+2.247%	113,993	-39.560%
2022-08-26	0.9000	0.9100	0.8700	0.8900	-1.111%	73,755	-38.202%
2022-08-25	0.9100	0.9200	0.8800	0.9000	-1.099%	80,009	-38.889%
2022-08-24	0.8000	1.0700	0.7700	0.9100	+10.976%	185,441	-39.560%
2022-08-23	0.8600	0.9000	0.8000	0.8200	-6.818%	114,624	-32.927%
2022-08-22	1.0200	1.0200	0.8600	0.8800	-19.266%	133,289	-37.500%
2022-08-18	1.0800	1.1400	0.9500	1.0900	+3.810%	558,854	-49.541%
2022-08-17	1.1900	1.2700	1.0300	1.0500	-12.500%	749,189	-47.619%
2022-08-16	0.9500	1.2200	0.9300	1.2000	+23.711%	971,278	-54.167%
2022-08-15	0.7200	0.9700	0.7200	0.9700	+32.877%	727,130	-43.299%
2022-08-12	0.7300	0.7400	0.7000	0.7300	-1.351%	43,415	-24.658%
2022-08-11	0.6800	0.7400	0.6700	0.7400	+7.246%	118,545	-25.676%
2022-08-10	0.5800	0.6900	0.5800	0.6900	+18.966%	196,769	-20.290%
2022-08-09	0.5800	0.5800	0.5750	0.5800	0.000%	17,583	-5.172%
2022-08-08	0.5800	0.5900	0.5400	0.5800	0.000%	112,214	-5.172%
2022-08-03	0.5800	0.5800	0.5700	0.5800	0.000%	25,343	-5.172%
2022-08-02	0.5800	0.5900	0.5700	0.5800	+1.754%	36,106	-5.172%
2022-07-29	0.4900	0.5800	0.4900	0.5700	+20.000%	148,563	-3.509%
2022-07-28	0.4900	0.4900	0.4750	0.4750	-4.040%	9,437	+15.789%
2022-07-27	0.4900	0.5000	0.4700	0.4950	+1.020%	21,833	+11.111%
2022-07-26	0.4850	0.4900	0.4650	0.4900	-1.010%	10,616	+12.245%
2022-07-25	0.5000	0.5000	0.4600	0.4950	-4.808%	39,938	+11.111%
2022-07-22	0.5300	0.5300	0.5100	0.5200	0.000%	22,552	+5.769%
2022-07-21	0.5100	0.5200	0.5100	0.5200	+1.961%	26,538	+5.769%
2022-07-20	0.4600	0.5100	0.4600	0.5100	+9.677%	56,285	+7.843%
2022-07-19	0.4500	0.4650	0.4400	0.4650	+3.333%	28,735	+18.280%
2022-07-18	0.4500	0.4500	0.4400	0.4500	+2.273%	25,977	+22.222%
2022-07-15	0.4550	0.4650	0.4400	0.4400	-4.968%	30,692	+25.000%
2022-07-14	0.4700	0.4750	0.4500	0.4630	-0.430%	17,306	+18.790%
2022-07-13	0.4950	0.4950	0.4650	0.4650	-4.124%	17,551	+18.280%
2022-07-12	0.4900	0.4900	0.4850	0.4850	-4.902%	5,235	+13.402%
2022-07-11	0.4850	0.5100	0.4850	0.5100	-1.923%	4,791	+7.843%
2022-07-08	0.5000	0.5200	0.5000	0.5200	+4.000%	7,670	+5.769%
2022-07-07	0.4700	0.5100	0.4700	0.5000	+4.167%	17,342	+10.000%
2022-07-06	0.5000	0.5100	0.4800	0.4800	-4.000%	22,565	+14.583%
2022-07-05	0.4800	0.5000	0.4800	0.5000	+4.167%	8,651	+10.000%
2022-07-04	0.4550	0.4800	0.4550	0.4800	+4.348%	17,340	+14.583%
2022-06-30	0.5400	0.5400	0.4450	0.4600	-16.364%	97,753	+19.565%
2022-06-29	0.5100	0.5500	0.5100	0.5500	+7.843%	7,155	0.000%
2022-06-28	0.5200	0.5200	0.5000	0.5100	-1.923%	24,297	+7.843%
2022-06-27	0.5200	0.5300	0.5100	0.5200	-1.887%	13,383	+5.769%
2022-06-24	0.5000	0.5400	0.5000	0.5300	+3.922%	25,299	+3.774%
2022-06-23	0.5400	0.5400	0.5100	0.5100	-1.923%	7,967	+7.843%
2022-06-22	0.5200	0.5200	0.4900	0.5200	0.000%	27,337	+5.769%
2022-06-21	0.5500	0.5500	0.4900	0.5200	-5.455%	39,135	+5.769%
2022-06-20	0.5500	0.5500	0.5400	0.5500	0.000%	5,667	0.000%
2022-06-17	0.5500	0.5600	0.5500	0.5500	-1.786%	37,073	0.000%
2022-06-16	0.6000	0.6000	0.5600	0.5600	-5.085%	32,670	-1.786%
2022-06-15	0.5700	0.6000	0.5700	0.5900	0.000%	17,790	-6.780%
2022-06-14	0.5800	0.5900	0.5700	0.5900	+3.509%	43,519	-6.780%
2022-06-13	0.6000	0.6000	0.5700	0.5700	-12.308%	92,519	-3.509%
2022-06-08	0.6200	0.6500	0.6200	0.6500	+4.839%	19,895	-15.385%
2022-06-07	0.6100	0.6200	0.6100	0.6200	0.000%	15,548	-11.290%
2022-06-06	0.6300	0.6300	0.6200	0.6200	-1.587%	22,448	-11.290%
2022-06-03	0.6200	0.6300	0.6200	0.6300	+1.613%	11,828	-12.698%
2022-06-02	0.6400	0.6400	0.6100	0.6200	-1.587%	10,539	-11.290%
2022-06-01	0.6500	0.6800	0.6200	0.6300	-3.077%	29,420	-12.698%
2022-05-31	0.6800	0.7000	0.6500	0.6500	-4.412%	54,472	-15.385%
2022-05-30	0.6700	0.7000	0.6700	0.6800	+6.250%	60,485	-19.118%
2022-05-27	0.6600	0.6800	0.6400	0.6400	-1.538%	38,331	-14.063%
2022-05-26	0.6600	0.6600	0.6400	0.6500	0.000%	10,808	-15.385%
2022-05-25	0.6400	0.6500	0.6400	0.6500	+6.557%	8,786	-15.385%
2022-05-24	0.6100	0.6200	0.6000	0.6100	-1.613%	19,948	-9.836%
2022-05-20	0.6400	0.6400	0.6000	0.6200	-1.587%	133,713	-11.290%
2022-05-19	0.6300	0.6900	0.6300	0.6300	0.000%	60,956	-12.698%
2022-05-18	0.6400	0.6500	0.6300	0.6300	-3.077%	29,565	-12.698%
2022-05-17	0.6700	0.7000	0.6300	0.6500	+1.563%	48,425	-15.385%
2022-05-16	0.6500	0.6800	0.6300	0.6400	-3.030%	16,443	-14.063%
2022-05-13	0.6600	0.6700	0.6400	0.6600	+1.538%	43,590	-16.667%
2022-05-12	0.6600	0.6600	0.6100	0.6500	+3.175%	60,333	-15.385%
2022-05-11	0.6300	0.7200	0.6300	0.6300	-3.077%	78,472	-12.698%
2022-05-10	0.7000	0.7000	0.6400	0.6500	-2.985%	83,430	-15.385%
2022-05-09	0.7600	0.7600	0.6600	0.6700	-11.842%	57,735	-17.910%
2022-05-06	0.7600	0.7600	0.7600	0.7600	+4.110%	2,188	-27.632%
2022-05-05	0.8300	0.8300	0.7300	0.7300	-17.978%	210,673	-24.658%
2022-05-04	0.7600	0.8900	0.6900	0.8900	+23.611%	259,023	-38.202%
2022-05-03	0.7400	0.7400	0.7200	0.7200	-2.703%	4,013	-23.611%
2022-05-02	0.7400	0.7600	0.7200	0.7400	+2.778%	26,756	-25.676%
2022-04-29	0.7700	0.7800	0.7200	0.7200	-7.692%	43,465	-23.611%
2022-04-28	0.7800	0.7800	0.7500	0.7800	+2.632%	44,862	-29.487%
2022-04-27	0.7500	0.7700	0.7300	0.7600	+8.571%	29,940	-27.632%
2022-04-26	0.7800	0.7800	0.7000	0.7000	-10.256%	46,910	-21.429%
2022-04-25	0.7600	0.7800	0.7500	0.7800	0.000%	41,508	-29.487%
2022-04-22	0.8000	0.8200	0.7500	0.7800	0.000%	72,128	-29.487%
2022-04-21	0.8200	0.8200	0.7700	0.7800	-2.500%	35,922	-29.487%
2022-04-20	0.8200	0.8400	0.7800	0.8000	-4.762%	185,908	-31.250%
2022-04-19	0.8400	0.8800	0.8400	0.8400	+1.205%	93,762	-34.524%
2022-04-18	0.8900	0.8900	0.8300	0.8300	-1.190%	123,710	-33.735%
2022-04-14	0.8600	0.8600	0.8200	0.8400	-1.176%	28,384	-34.524%
2022-04-13	0.8400	0.8600	0.8300	0.8500	+3.659%	27,236	-35.294%
2022-04-12	0.8400	0.8400	0.8200	0.8200	0.000%	52,403	-32.927%
2022-04-11	0.8600	0.8600	0.8200	0.8200	-3.529%	30,105	-32.927%
2022-04-08	0.8300	0.8500	0.7800	0.8500	+1.190%	65,475	-35.294%
2022-04-07	0.8600	0.8600	0.8300	0.8400	-3.448%	78,886	-34.524%
2022-04-06	0.8700	0.8700	0.8500	0.8700	-2.247%	37,694	-36.782%
2022-04-05	0.9200	0.9200	0.8600	0.8900	-3.261%	134,921	-38.202%
2022-04-04	0.8600	0.9200	0.8400	0.9200	+10.843%	80,382	-40.217%
2022-04-01	0.8600	0.8600	0.8300	0.8300	0.000%	88,981	-33.735%
2022-03-31	0.8700	0.8700	0.8300	0.8300	-5.682%	217,131	-33.735%
2022-03-30	0.9300	0.9400	0.8500	0.8800	-5.376%	220,771	-37.500%
2022-03-29	0.8800	0.9500	0.8500	0.9300	+10.714%	628,319	-40.860%
2022-03-28	0.7300	0.8700	0.7000	0.8400	+15.068%	441,954	-34.524%
2022-03-25	0.6700	0.7500	0.6600	0.7300	+8.955%	195,421	-24.658%
2022-03-24	0.6900	0.7100	0.6700	0.6700	+1.515%	24,336	-17.910%
2022-03-23	0.6800	0.6800	0.6600	0.6600	0.000%	11,069	-16.667%
2022-03-22	0.6800	0.6800	0.6600	0.6600	0.000%	24,691	-16.667%
2022-03-21	0.6900	0.6900	0.6500	0.6600	-1.493%	94,275	-16.667%
2022-03-18	0.6400	0.6700	0.6200	0.6700	+6.349%	85,438	-17.910%
2022-03-17	0.6700	0.6700	0.6300	0.6300	-3.077%	137,910	-12.698%
2022-03-16	0.6400	0.7000	0.6200	0.6500	+6.557%	143,044	-15.385%
2022-03-15	0.6700	0.6700	0.6100	0.6100	-7.576%	171,784	-9.836%
2022-03-14	0.7000	0.7000	0.6500	0.6600	-4.348%	92,777	-16.667%
2022-03-11	0.7000	0.7000	0.6900	0.6900	-1.429%	10,179	-20.290%
2022-03-10	0.7000	0.7100	0.6800	0.7000	+1.449%	44,880	-21.429%
2022-03-09	0.7000	0.7100	0.6900	0.6900	0.000%	34,629	-20.290%
2022-03-08	0.7000	0.7100	0.6900	0.6900	0.000%	35,111	-20.290%
2022-03-07	0.6800	0.7000	0.6800	0.6900	-1.429%	47,556	-20.290%
2022-03-04	0.7000	0.7000	0.6800	0.7000	0.000%	83,531	-21.429%
2022-03-03	0.7200	0.7200	0.6900	0.7000	0.000%	53,994	-21.429%
2022-03-01	0.7200	0.7300	0.7000	0.7000	0.000%	56,329	-21.429%
2022-02-28	0.7200	0.7300	0.7000	0.7000	-5.405%	105,543	-21.429%
2022-02-24	0.7100	0.7500	0.6900	0.7400	-1.333%	188,431	-25.676%
2022-02-23	0.7700	0.7700	0.7500	0.7500	-1.316%	40,718	-26.667%
2022-02-22	0.8100	0.8100	0.7300	0.7600	-7.317%	159,271	-27.632%
2022-02-18	0.8000	0.8300	0.7400	0.8200	+6.494%	150,138	-32.927%
2022-02-17	0.8000	0.8800	0.7500	0.7700	-3.750%	158,650	-28.571%
2022-02-16	0.8100	0.8100	0.7800	0.8000	-1.235%	33,594	-31.250%
2022-02-15	0.7500	0.8300	0.7500	0.8100	+3.846%	34,007	-32.099%
2022-02-14	0.8000	0.8000	0.7700	0.7800	+1.299%	21,520	-29.487%
2022-02-11	0.8000	0.8300	0.7700	0.7700	-3.750%	62,077	-28.571%
2022-02-10	0.8700	0.8700	0.7900	0.8000	-4.762%	162,464	-31.250%
2022-02-09	0.8500	0.9100	0.8300	0.8400	+2.439%	186,650	-34.524%
2022-02-08	0.7600	0.9000	0.7600	0.8200	+10.811%	283,778	-32.927%
2022-02-07	0.7200	0.7600	0.7200	0.7400	+1.370%	35,397	-25.676%
2022-02-04	0.7600	0.7600	0.7200	0.7300	-1.351%	68,819	-24.658%
2022-02-03	0.7600	0.7800	0.7300	0.7400	-2.632%	44,738	-25.676%
2022-02-02	0.7900	0.7900	0.7400	0.7600	-1.299%	41,348	-27.632%
2022-02-01	0.7700	0.7700	0.7300	0.7700	0.000%	55,454	-28.571%
2022-01-31	0.6800	0.7700	0.6800	0.7700	+8.451%	106,775	-28.571%
2022-01-28	0.7300	0.7300	0.7000	0.7100	-2.740%	97,610	-22.535%
2022-01-27	0.7600	0.7600	0.7100	0.7300	-1.351%	38,700	-24.658%
2022-01-26	0.7700	0.7800	0.7200	0.7400	-2.632%	144,263	-25.676%
2022-01-25	0.7900	0.8100	0.7600	0.7600	-3.797%	85,285	-27.632%
2022-01-24	0.8000	0.8100	0.7300	0.7900	-7.059%	223,575	-30.380%
2022-01-21	0.8400	0.8600	0.8000	0.8500	-1.163%	102,552	-35.294%
2022-01-20	0.8400	0.9200	0.8400	0.8600	+2.381%	76,387	-36.047%
2022-01-19	0.8500	0.8600	0.8300	0.8400	+2.439%	68,010	-34.524%
2022-01-18	0.9000	0.9000	0.8100	0.8200	-8.889%	296,614	-32.927%
2022-01-17	0.9500	1.0200	0.9000	0.9000	-2.174%	264,130	-38.889%
2022-01-14	0.8700	1.0900	0.8700	0.9200	+5.747%	1,065,665	-40.217%
2022-01-13	0.7500	1.1100	0.7500	0.8700	+12.987%	2,162,860	-36.782%
2022-01-12	0.6900	0.7700	0.6900	0.7700	+14.925%	258,542	-28.571%
2022-01-11	0.7800	0.7800	0.6700	0.6700	-14.103%	496,856	-17.910%
2022-01-10	0.8300	0.8300	0.7700	0.7800	-8.235%	274,105	-29.487%
2022-01-07	0.8600	0.8700	0.8400	0.8500	-2.299%	69,820	-35.294%
2022-01-06	0.8600	0.8900	0.8300	0.8700	-1.136%	165,703	-36.782%
2022-01-05	0.9000	0.9000	0.8600	0.8800	-2.222%	246,167	-37.500%
2022-01-04	0.9100	0.9500	0.8800	0.9000	-1.099%	283,677	-38.889%
2021-12-31	0.9300	0.9500	0.9000	0.9100	-2.151%	293,421	-39.560%
2021-12-30	0.9600	0.9600	0.9300	0.9300	0.000%	142,806	-40.860%
2021-12-29	0.9400	0.9700	0.9200	0.9300	-6.061%	369,734	-40.860%
2021-12-24	0.9700	1.0200	0.9700	0.9900	0.000%	73,358	-44.444%
2021-12-23	1.0200	1.0200	0.9700	0.9900	-1.980%	129,636	-44.444%
2021-12-22	1.0100	1.0200	0.9800	1.0100	-1.942%	93,011	-45.545%
2021-12-21	1.0600	1.0600	0.9800	1.0300	+1.980%	122,932	-46.602%
2021-12-20	0.9400	1.0100	0.9200	1.0100	+6.316%	114,858	-45.545%
2021-12-17	0.9400	0.9900	0.9200	0.9500	-2.062%	723,714	-42.105%
2021-12-16	1.0100	1.0100	0.9600	0.9700	-3.960%	275,613	-43.299%
2021-12-15	1.0400	1.0550	0.9900	1.0100	-3.810%	347,188	-45.545%
2021-12-14	1.0300	1.0800	1.0300	1.0500	-0.943%	96,615	-47.619%
2021-12-13	1.1000	1.1000	1.0300	1.0600	-1.852%	84,537	-48.113%
2021-12-10	1.1000	1.1000	1.0500	1.0800	0.000%	46,467	-49.074%
2021-12-09	1.1200	1.1200	1.0800	1.0800	-1.818%	41,989	-49.074%
2021-12-08	1.1600	1.1600	1.1000	1.1000	-2.655%	73,521	-50.000%
2021-12-07	1.0800	1.1500	1.0500	1.1300	+4.630%	193,527	-51.327%
2021-12-06	1.0400	1.0800	1.0100	1.0800	+0.935%	85,514	-49.074%
2021-12-02	1.0800	1.1000	1.0200	1.0700	-0.926%	275,947	-48.598%
2021-12-01	1.1100	1.1200	1.0500	1.0800	-1.818%	225,837	-49.074%
2021-11-30	1.1300	1.1400	1.0800	1.1000	-5.172%	123,924	-50.000%
2021-11-29	1.1600	1.1700	1.1000	1.1600	+0.870%	133,402	-52.586%
2021-11-26	1.1500	1.1600	1.0900	1.1500	0.000%	129,768	-52.174%
2021-11-25	1.1900	1.2100	1.1400	1.1500	-4.167%	76,358	-52.174%
2021-11-24	1.1200	1.2000	1.0700	1.2000	+7.143%	202,235	-54.167%
2021-11-23	1.1300	1.1500	1.0500	1.1200	-0.885%	304,197	-50.893%
2021-11-22	1.1400	1.2300	1.1100	1.1300	-1.739%	311,513	-51.327%
2021-11-19	1.2600	1.2600	1.1500	1.1500	-8.000%	357,642	-52.174%
2021-11-18	1.2900	1.3100	1.2000	1.2500	-3.101%	405,938	-56.000%
2021-11-17	1.3600	1.3800	1.2900	1.2900	-4.444%	229,695	-57.364%
2021-11-16	1.3600	1.4000	1.3200	1.3500	-0.735%	145,250	-59.259%
2021-11-15	1.4200	1.4200	1.3400	1.3600	-2.857%	202,676	-59.559%
2021-11-12	1.4800	1.4800	1.3500	1.4000	-5.405%	523,319	-60.714%
2021-11-11	1.3000	1.5000	1.2900	1.4800	+14.729%	712,851	-62.838%
2021-11-10	1.3200	1.3700	1.2800	1.2900	-6.522%	433,688	-57.364%
2021-11-09	1.4300	1.4400	1.3400	1.3800	-0.719%	499,580	-60.145%
2021-11-08	1.4400	1.5000	1.3300	1.3900	-2.113%	746,824	-60.432%
2021-11-05	1.5000	1.6200	1.4000	1.4200	-4.698%	1,272,336	-61.268%
2021-11-04	1.3200	1.6200	1.2800	1.4900	+14.615%	2,365,170	-63.087%
2021-11-03	1.3500	1.3800	1.2400	1.3000	-6.475%	1,073,222	-57.692%
2021-11-02	1.6700	2.1800	1.2700	1.3900	-12.579%	5,597,079	-60.432%
2021-11-01	0.9600	1.6600	0.9600	1.5900	+60.606%	2,908,403	-65.409%
2021-10-29	1.0000	1.0100	0.9700	0.9900	-1.000%	174,218	-44.444%
2021-10-28	1.0100	1.0100	0.9800	1.0000	+1.010%	88,383	-45.000%
2021-10-27	1.0200	1.0200	0.9700	0.9900	0.000%	208,592	-44.444%
2021-10-26	1.0000	1.0800	0.9900	0.9900	-1.000%	429,444	-44.444%
2021-10-25	1.0100	1.0500	0.9800	1.0000	-2.913%	600,318	-45.000%
2021-10-22	1.0500	1.0600	1.0300	1.0300	-2.830%	361,556	-46.602%
2021-10-21	1.0800	1.0900	1.0400	1.0600	+0.952%	535,534	-48.113%
2021-10-20	1.0500	1.0900	1.0400	1.0500	-6.250%	797,893	-47.619%
2021-10-19	1.1200	1.1300	1.0900	1.1200	-0.885%	400,101	-50.893%
2021-10-18	1.1200	1.1400	1.0900	1.1300	-0.877%	264,887	-51.327%
2021-10-15	1.1300	1.1400	1.1100	1.1400	0.000%	290,397	-51.754%
2021-10-14	1.2300	1.2300	1.1000	1.1400	-3.390%	738,144	-51.754%
2021-10-13	1.0900	1.2100	1.0500	1.1800	+11.321%	1,129,900	-53.390%
2021-10-12	1.2600	1.2600	1.0400	1.0600	-11.667%	1,481,113	-48.113%
2021-10-08	1.3700	1.3700	1.1700	1.2000	-6.250%	1,527,533	-54.167%
2021-10-07	1.1500	1.4500	1.1300	1.2800	+10.345%	2,449,830	-57.031%
2021-10-06	1.1500	1.2700	1.0900	1.1600	-7.200%	1,920,338	-52.586%
2021-10-05	1.1700	1.3100	1.1000	1.2500	+7.759%	1,982,699	-56.000%
2021-10-04	1.3000	1.3300	1.1300	1.1600	-9.375%	1,150,589	-52.586%
2021-10-01	1.3900	1.4600	1.2500	1.2800	-5.882%	844,796	-57.031%
2021-09-30	1.2800	1.4400	1.2500	1.3600	+6.250%	1,216,075	-59.559%
2021-09-29	1.4700	1.5100	1.2400	1.2800	-9.220%	1,648,469	-57.031%
2021-09-28	1.3600	1.8300	1.3500	1.4100	-2.083%	3,179,255	-60.993%
2021-09-27	2.0500	2.0500	1.3700	1.4400	-31.100%	2,288,931	-61.806%
2021-09-24	2.0900	2.3600	2.0200	2.0900	-2.336%	1,675,768	-73.684%
2021-09-23	2.4100	2.7500	2.0200	2.1400	-13.008%	2,068,421	-74.299%
2021-09-22	3.7500	3.8000	2.3300	2.4600	-36.104%	3,710,600	-77.642%
2021-09-21	3.8800	4.4200	3.6800	3.8500	+8.146%	2,456,627	-85.714%
2021-09-20	2.7900	4.2000	2.6000	3.5600	+40.157%	4,962,243	-84.551%
2021-09-17	2.1500	4.7000	2.1100	2.5400	+26.368%	8,444,635	-78.346%
2021-09-16	0.9400	2.0800	0.9000	2.0100	+128.409%	5,437,491	-72.637%
2021-09-15	1.0000	1.0000	0.8700	0.8800	-11.111%	625,526	-37.500%
2021-09-14	1.1500	1.2900	0.9800	0.9900	-15.385%	1,241,868	-44.444%
2021-09-13	1.3500	1.4700	1.1200	1.1700	-12.030%	1,115,667	-52.991%
2021-09-10	1.7500	1.7600	1.3300	1.3300	-26.111%	1,885,105	-58.647%
2021-09-09	1.8600	2.1500	1.7600	1.8000	-4.762%	870,765	-69.444%
2021-09-08	2.1100	2.1200	1.7200	1.8900	-10.849%	1,097,783	-70.899%
2021-09-07	2.3700	2.5000	2.0500	2.1200	-10.549%	1,316,680	-74.057%
2021-09-03	3.2500	3.5000	2.1400	2.3700	-30.294%	2,646,444	-76.793%
2021-09-02	4.8500	4.9100	3.2800	3.4000	-29.897%	1,024,399	-83.824%
2021-09-01	5.2800	5.4800	4.8500	4.8500	-7.795%	208,781	-88.660%
2021-08-31	4.9600	5.3000	4.9300	5.2600	+5.411%	167,550	-89.544%
2021-08-30	5.3800	5.3800	4.8500	4.9900	-7.934%	333,086	-88.978%
2021-08-27	5.9000	5.9400	5.3800	5.4200	-7.823%	186,369	-89.852%
2021-08-26	6.1000	6.3500	5.7500	5.8800	-8.696%	247,225	-90.646%
2021-08-25	6.3800	6.8000	6.1500	6.4400	+1.258%	92,466	-91.460%
2021-08-24	6.4700	6.5000	5.9400	6.3600	-4.933%	223,285	-91.352%
2021-08-23	6.5100	6.8400	6.0800	6.6900	+0.150%	203,127	-91.779%
2021-08-20	6.9800	7.0700	6.6000	6.6800	-3.746%	307,417	-91.766%
2021-08-19	7.1900	7.1900	6.6600	6.9400	-0.857%	142,793	-92.075%
2021-08-18	6.3500	7.3500	6.3500	7.0000	+12.000%	293,432	-92.143%
2021-08-17	8.2500	8.2500	6.1000	6.2500	-25.595%	339,579	-91.200%
2021-08-16	8.9300	9.0000	8.2500	8.4000	-6.355%	100,922	-93.452%
2021-08-13	9.2000	9.4300	8.8400	8.9700	-1.645%	89,760	-93.868%
2021-08-12	9.2900	9.3100	9.0200	9.1200	-1.085%	34,069	-93.969%
2021-08-11	9.3900	9.6700	9.1600	9.2200	-1.601%	46,485	-94.035%
2021-08-10	9.2600	9.6000	9.2550	9.3700	+0.214%	42,367	-94.130%
2021-08-09	9.4400	9.7700	9.2900	9.3500	-2.401%	34,432	-94.118%
2021-08-06	9.2900	9.7700	9.2300	9.5800	+3.122%	39,180	-94.259%
2021-08-05	9.3800	9.6700	9.0900	9.2900	-2.416%	66,492	-94.080%
2021-08-04	9.4900	9.7000	9.3900	9.5200	+0.316%	31,376	-94.223%
2021-08-03	9.3500	9.8700	9.2000	9.4900	+2.484%	70,691	-94.204%
2021-07-30	10.0300	10.0300	9.1200	9.2600	-8.317%	251,084	-94.060%
2021-07-29	10.2300	10.4900	9.8100	10.1000	-2.978%	106,233	-94.554%
2021-07-28	10.5100	10.8000	10.1900	10.4100	-0.857%	53,119	-94.717%
2021-07-27	10.8700	10.8700	10.3700	10.5000	-3.581%	98,213	-94.762%
2021-07-26	10.7600	11.0800	10.6400	10.8900	-2.244%	50,956	-94.949%
2021-07-23	11.7600	11.7600	10.7300	11.1400	-6.856%	105,300	-95.063%
2021-07-22	12.2500	12.4900	11.7200	11.9600	-2.447%	61,536	-95.401%
2021-07-21	12.3100	12.4300	12.1100	12.2600	-1.368%	39,233	-95.514%
2021-07-20	11.9100	12.4300	11.8500	12.4300	+5.697%	36,401	-95.575%
2021-07-19	12.0100	12.2800	11.4300	11.7600	-7.474%	57,110	-95.323%
2021-07-16	13.2600	13.2600	12.1800	12.7100	-5.149%	70,736	-95.673%
2021-07-15	13.7400	13.8600	12.7500	13.4000	-4.080%	75,593	-95.896%
2021-07-14	13.9000	14.7800	13.2800	13.9700	+0.072%	162,400	-96.063%
2021-07-13	11.7400	14.1900	11.7400	13.9600	+19.623%	197,021	-96.060%
2021-07-12	11.0000	11.7550	10.9900	11.6700	+6.770%	190,829	-95.287%
2021-07-09	11.0000	11.0300	10.6400	10.9300	-12.420%	94,108	-94.968%
2021-07-06	13.6300	13.6700	12.2900	12.4800	-6.447%	189,845	-95.593%
2021-07-05	14.0600	14.1100	13.3100	13.3400	-4.029%	60,877	-95.877%
2021-07-02	14.7800	14.7800	13.6500	13.9000	-4.402%	57,200	-96.043%
2021-06-30	14.6300	14.7000	14.2500	14.5400	-0.206%	23,294	-96.217%
2021-06-29	14.4800	14.7200	14.2800	14.5700	+2.174%	27,062	-96.225%
2021-06-28	14.7300	14.8000	14.1500	14.2600	-1.858%	51,265	-96.143%
2021-06-25	14.3000	14.6400	14.2600	14.5300	+1.893%	47,228	-96.215%
2021-06-24	14.3800	14.6000	14.2200	14.2600	-1.655%	45,725	-96.143%
2021-06-23	14.6800	14.7900	14.3500	14.5000	-0.821%	32,235	-96.207%
2021-06-22	14.8100	15.2700	14.5100	14.6200	-1.615%	54,199	-96.238%
2021-06-21	15.0000	15.3700	14.7650	14.8600	-0.469%	97,553	-96.299%
2021-06-18	14.7000	15.8500	14.6800	14.9300	+0.539%	255,693	-96.316%
2021-06-17	14.8500	14.9500	14.5100	14.8500	-0.469%	108,872	-96.296%
2021-06-16	14.8800	14.9300	14.5300	14.9200	+0.134%	122,257	-96.314%
2021-06-15	14.7100	14.9000	14.5800	14.9000	+0.540%	58,693	-96.309%
2021-06-14	14.8900	14.9200	14.7700	14.8200	-0.067%	110,496	-96.289%
2021-06-11	14.8500	14.8500	14.6400	14.8300	+0.203%	55,548	-96.291%
2021-06-10	14.8100	15.2000	14.6000	14.8000	-2.632%	106,384	-96.284%
2021-06-09	15.1500	15.2200	14.5200	15.2000	+0.529%	140,429	-96.382%
2021-06-08	15.4900	15.5600	15.1200	15.1200	-1.241%	79,127	-96.362%
2021-06-07	16.2100	16.4900	15.2500	15.3100	-5.201%	109,624	-96.408%
2021-06-04	16.8900	16.8900	15.7600	16.1500	-4.154%	110,562	-96.594%
2021-06-03	16.1100	16.8500	16.1100	16.8500	+3.884%	150,422	-96.736%
2021-06-02	15.7800	16.2400	15.3900	16.2200	+3.974%	130,097	-96.609%
2021-06-01	15.5000	16.1500	15.0200	15.6000	+1.299%	167,203	-96.474%
2021-05-31	15.4000	15.5100	14.8700	15.4000	-2.532%	39,136	-96.429%
2021-05-28	15.1100	15.9800	15.1100	15.8000	+5.333%	67,207	-96.519%
2021-05-27	15.0500	15.1700	14.7500	15.0000	0.000%	36,876	-96.333%
2021-05-26	14.9000	15.1900	14.7600	15.0000	+2.740%	34,890	-96.333%
2021-05-25	15.0500	15.4500	14.3400	14.6000	-2.990%	70,826	-96.233%
2021-05-21	15.0400	15.0500	14.8000	15.0500	+0.333%	74,172	-96.346%
2021-05-20	15.0000	15.0800	14.8200	15.0000	+0.334%	62,167	-96.333%
2021-05-19	14.9100	15.0000	14.0100	14.9500	+0.201%	34,032	-96.321%
2021-05-18	14.7900	15.2500	14.6500	14.9200	+1.153%	72,390	-96.314%
2021-05-17	15.0900	15.2500	14.5100	14.7500	-0.405%	80,250	-96.271%
2021-05-14	15.0900	15.5800	14.5300	14.8100	+0.135%	148,815	-96.286%
2021-05-13	13.3400	14.9000	13.1300	14.7900	+10.209%	137,011	-96.281%
2021-05-12	13.6600	14.3500	13.3100	13.4200	-3.799%	65,130	-95.902%
2021-05-11	12.8100	14.2500	12.5500	13.9500	-2.516%	117,693	-96.057%
2021-05-10	14.4900	14.4900	13.7600	14.3100	-1.037%	130,018	-96.157%
2021-05-07	14.0500	14.5900	14.0400	14.4600	+1.403%	59,133	-96.196%
2021-05-06	14.7600	14.8100	14.0900	14.2600	-4.997%	93,886	-96.143%
2021-05-05	15.4100	15.4100	14.7500	15.0100	-3.286%	40,467	-96.336%
2021-05-04	15.0200	15.6700	14.5300	15.5200	+0.388%	75,713	-96.456%
2021-05-03	15.6100	15.9000	15.0500	15.4600	-3.315%	78,960	-96.442%
2021-04-30	16.1900	16.4600	15.8600	15.9900	-1.902%	58,725	-96.560%
2021-04-29	16.8800	17.1900	16.0000	16.3000	-5.780%	98,180	-96.626%
2021-04-28	18.0100	18.2500	16.8000	17.3000	-1.481%	81,674	-96.821%
2021-04-27	16.7900	18.6100	16.4500	17.5600	+4.898%	97,023	-96.868%
2021-04-26	16.7000	16.9900	16.5900	16.7400	+0.480%	45,769	-96.714%
2021-04-23	17.2600	17.2600	16.3000	16.6600	-2.287%	84,447	-96.699%
2021-04-22	17.0000	17.4300	16.7800	17.0500	+1.609%	39,090	-96.774%
2021-04-21	16.2500	17.1700	16.0000	16.7800	+1.084%	57,929	-96.722%
2021-04-20	17.5200	17.7700	16.5000	16.6000	-8.540%	92,477	-96.687%
2021-04-19	18.2600	18.2700	17.7900	18.1500	-1.466%	37,016	-96.970%
2021-04-16	18.5500	19.2000	17.9900	18.4200	-1.445%	99,483	-97.014%
2021-04-15	19.3400	20.2800	18.3500	18.6900	+1.853%	242,822	-97.057%
2021-04-14	15.0000	18.3500	14.8100	18.3500	+22.170%	322,421	-97.003%
2021-04-13	16.4200	16.5800	14.9200	15.0200	-11.386%	181,836	-96.338%
2021-04-12	18.0000	18.0000	16.4000	16.9500	-8.279%	129,918	-96.755%
2021-04-09	20.1800	20.1800	17.2900	18.4800	-7.322%	236,057	-97.024%
2021-04-08	21.7500	21.7500	19.7500	19.9400	-5.943%	149,106	-97.242%
2021-04-07	22.5000	22.5000	20.9000	21.2000	-3.549%	70,908	-97.406%
2021-04-06	20.9300	22.1100	20.9300	21.9800	+2.138%	97,631	-97.498%
2021-04-05	22.7500	23.2800	21.3500	21.5200	-10.109%	348,513	-97.444%
2021-04-01	26.0000	26.7500	23.8400	23.9400	-2.880%	109,690	-97.703%

.dark-mode .DQT2Bh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQT2Bh{ color: #333333; background-color: white; border: 2px solid #333333; }FDFACEDRIVE INC.stock CVE

FD
FACEDRIVE INC.
stock CVE