Dark

CPSJF
FRIDAYS DOG HOLDINGS INC
stock OTC

Inactive

Jun 15, 2020

0.1870USD-15.231%(-0.0336)2,500

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-15	0.18700	0.18700	0.18700	0.18700	-15.231%	2,500	0.000%
2020-05-26	0.22070	0.22070	0.22060	0.22060	+341.200%	2,500	-15.231%
2020-04-08	0.05000	0.05000	0.05000	0.05000	-56.897%	5,283	+274.000%
2019-11-01	0.11600	0.11600	0.11600	0.11600	+26.776%	500	+61.207%
2019-05-14	0.09150	0.09150	0.09150	0.09150	-23.750%	279	+104.372%
2019-01-30	0.12000	0.12000	0.12000	0.12000	-0.908%	376	+55.833%
2018-08-27	0.12110	0.12110	0.12110	0.12110	-5.612%	200	+54.418%
2018-05-03	0.12830	0.12830	0.12830	0.12830	+432.365%	1,000	+45.752%
2017-10-04	0.02410	0.02410	0.02410	0.02410	-47.552%	666	+675.934%
2017-03-20	0.04595	0.04595	0.04595	0.04595	+83.800%	166	+306.964%
2017-01-30	0.02500	0.02500	0.02500	0.02500	-28.571%	33,333	+648.000%
2017-01-04	0.03500	0.03500	0.03500	0.03500	-25.532%	227	+434.286%
2016-12-12	0.04700	0.04700	0.04700	0.04700	-9.615%	333	+297.872%
2016-07-05	0.05200	0.05200	0.05200	0.05200	-4.587%	116	+259.615%
2016-04-28	0.05450	0.05450	0.05450	0.05450	-31.875%	1,000	+243.119%
2016-04-11	0.08000	0.08000	0.08000	0.08000	+88.235%	833	+133.750%
2015-10-30	0.04250	0.04250	0.04250	0.04250	-5.556%	666	+340.000%
2015-10-15	0.04500	0.04500	0.04500	0.04500	+50.000%	3,000	+315.556%
2015-10-06	0.03000	0.03000	0.03000	0.03000	0.000%	1,000	+523.333%
2015-09-17	0.03000	0.03000	0.03000	0.03000	+7.143%	5,000	+523.333%
2015-08-24	0.02800	0.02800	0.02800	0.02800	-44.000%	166	+567.857%
2015-03-27	0.05000	0.05000	0.05000	0.05000	+42.857%	15,000	+274.000%
2014-12-30	0.03500	0.03500	0.03500	0.03500	-41.667%	141	+434.286%
2014-12-29	0.06000	0.06000	0.06000	0.06000	+9.091%	66,666	+211.667%
2014-12-23	0.05500	0.05500	0.05500	0.05500	+10.000%	1,666	+240.000%
2014-12-12	0.05400	0.05400	0.05000	0.05000	+25.000%	210	+274.000%
2014-12-08	0.04000	0.04000	0.04000	0.04000	-27.273%	284	+367.500%
2014-11-20	0.05500	0.05500	0.05500	0.05500	+5.769%	200	+240.000%
2014-10-21	0.05200	0.05200	0.05200	0.05200	-13.333%	166	+259.615%
2014-10-10	0.06000	0.06000	0.06000	0.06000	-34.066%	4,375	+211.667%
2014-09-02	0.09100	0.09100	0.09100	0.09100	-10.784%	458	+105.495%
2014-06-10	0.10200	0.10200	0.10200	0.10200	0.000%	2,500	+83.333%
2014-06-09	0.10200	0.10200	0.10200	0.10200	-34.194%	1,000	+83.333%
2014-04-23	0.15500	0.15500	0.15500	0.15500	+40.909%	109	+20.645%
2014-03-14	0.11000	0.11000	0.11000	0.11000	+69.231%	288	+70.000%
2014-01-03	0.06500	0.06500	0.06500	0.06500	-36.585%	203	+187.692%
2013-12-09	0.10250	0.10250	0.10250	0.10250	-29.310%	3,833	+82.439%
2013-11-21	0.14500	0.14500	0.14500	0.14500	+52.632%	167	+28.966%
2013-08-30	0.09500	0.09500	0.09500	0.09500	-1.554%	166	+96.842%
2013-07-30	0.09650	0.09650	0.09650	0.09650	-8.095%	416	+93.782%
2013-07-26	0.10500	0.10500	0.10500	0.10500	-41.989%	166	+78.095%
2013-05-22	0.18100	0.18100	0.18100	0.18100	+46.559%	110	+3.315%
2013-05-10	0.12350	0.12350	0.12350	0.12350	-17.391%	2,000	+51.417%
2013-05-07	0.14950	0.14950	0.14950	0.14950	-28.640%	16,666	+25.084%
2013-04-26	0.20900	0.20950	0.20900	0.20950	+0.480%	67,000	-10.740%
2013-04-25	0.20850	0.20850	0.20850	0.20850	+66.800%	35,000	-10.312%
2013-03-15	0.12500	0.12500	0.12500	0.12500	-31.319%	263	+49.600%
2013-02-28	0.18200	0.18200	0.18200	0.18200	-44.848%	308	+2.747%
2012-12-10	0.33000	0.33000	0.33000	0.33000	+46.667%	166	-43.333%
2012-10-31	0.22500	0.22500	0.22500	0.22500	-48.276%	3,333	-16.889%
2012-10-17	0.44500	0.44500	0.43500	0.43500	-36.029%	6,683	-57.011%
2012-09-11	0.68000	0.68000	0.68000	0.68000	+0.741%	3,333	-72.500%
2012-09-07	0.65000	0.67500	0.65000	0.67500	+2.273%	16,665	-72.296%
2012-09-06	0.66000	0.66000	0.66000	0.66000	+3.937%	913	-71.667%
2012-08-29	0.76000	0.76000	0.63500	0.63500	+361.818%	2,666	-70.551%
2012-05-11	0.13750	0.13750	0.13750	0.13750	+25.000%	5,000	+36.000%
2012-05-10	0.11000	0.11000	0.11000	0.11000	-60.073%	300	+70.000%
2012-03-29	0.27550	0.27550	0.27550	0.27550	+19.783%	10,000	-32.123%
2012-03-22	0.23000	0.23000	0.23000	0.23000	-20.690%	10,000	-18.696%
2012-03-05	0.29000	0.29000	0.29000	0.29000	+10.476%	50,000	-35.517%
2012-02-27	0.26250	0.26250	0.26250	0.26250	-4.545%	2,450	-28.762%
2012-02-13	0.27500	0.27500	0.27500	0.27500	+4.762%	1,000	-32.000%
2012-02-07	0.26250	0.26250	0.26250	0.26250	+11.702%	2,500	-28.762%
2012-01-03	0.23500	0.23500	0.23500	0.23500	-4.082%	3,000	-20.426%
2011-12-30	0.29550	0.29550	0.24500	0.24500	+11.617%	6,300	-23.673%
2011-12-29	0.21950	0.21950	0.21950	0.21950	0.000%	5,200	-14.806%
2011-12-28	0.22000	0.22000	0.21950	0.21950	-0.227%	9,500	-14.806%
2011-12-23	0.22000	0.22000	0.22000	0.22000	+0.917%	3,110	-15.000%
2011-12-20	0.21800	0.21800	0.21800	0.21800	-0.909%	10,910	-14.220%
2011-12-16	0.22000	0.22000	0.22000	0.22000	-26.667%	1,000	-15.000%
2011-12-15	0.30000	0.30000	0.30000	0.30000	-24.051%	30,000	-37.667%
2011-12-08	0.39500	0.39500	0.39500	0.39500	+23.631%	50,000	-52.658%
2011-12-01	0.31950	0.31950	0.31950	0.31950	+3.398%	600	-41.471%
2011-11-23	0.30900	0.30900	0.30900	0.30900	-2.677%	5,000	-39.482%
2011-11-10	0.31750	0.31750	0.31750	0.31750	-0.470%	4,100	-41.102%
2011-10-20	0.31900	0.31900	0.31900	0.31900	-6.997%	1,600	-41.379%
2011-10-17	0.34300	0.34300	0.34300	0.34300	-2.000%	300	-45.481%
2011-10-14	0.40750	0.40750	0.32000	0.35000	0.000%	306,500	-46.571%
2011-10-12	0.35000	0.39450	0.35000	0.35000	+6.061%	51,500	-46.571%
2011-10-03	0.33000	0.33000	0.33000	0.33000	-20.768%	5,000	-43.333%
2011-09-27	0.41650	0.41650	0.41650	0.41650	+7.902%	500	-55.102%
2011-09-26	0.38600	0.38600	0.38600	0.38600	-28.848%	1,000	-51.554%
2011-09-20	0.54250	0.54250	0.54250	0.54250	+13.021%	10,000	-65.530%
2011-09-07	0.48000	0.48000	0.48000	0.48000	-28.090%	500	-61.042%
2011-08-31	0.66750	0.66750	0.66750	0.66750	+19.410%	50,000	-71.985%
2011-08-26	0.55900	0.55900	0.55900	0.55900	-11.760%	6,500	-66.547%
2011-08-25	0.63500	0.63500	0.63350	0.63350	+13.632%	97,000	-70.481%
2011-08-22	0.47950	0.55750	0.47950	0.55750	+15.424%	56,500	-66.457%
2011-08-15	0.48300	0.48300	0.48300	0.48300	+6.154%	20,000	-61.284%
2011-08-10	0.45500	0.45500	0.45500	0.45500	-3.088%	4,000	-58.901%
2011-08-02	0.46950	0.46950	0.46950	0.46950	-15.023%	100	-60.170%
2011-07-28	0.58000	0.58000	0.55250	0.55250	+0.913%	19,500	-66.154%
2011-07-18	0.49500	0.54750	0.49500	0.54750	+4.785%	50,000	-65.845%
2011-07-15	0.52250	0.52250	0.52250	0.52250	0.000%	42,000	-64.211%
2011-07-14	0.52250	0.52250	0.52250	0.52250	+5.984%	4,000	-64.211%
2011-07-13	0.49300	0.49300	0.49300	0.49300	+18.510%	3,000	-62.069%
2011-07-08	0.41600	0.41600	0.41600	0.41600	+17.348%	6,000	-55.048%
2011-06-27	0.35450	0.35450	0.35450	0.35450	-6.588%	3,000	-47.250%
2011-06-24	0.39000	0.39000	0.37950	0.37950	+3.973%	5,000	-50.725%
2011-06-23	0.36500	0.36500	0.36500	0.36500	+7.353%	4,000	-48.767%
2011-06-22	0.34000	0.34000	0.34000	0.34000	-21.839%	3,000	-45.000%
2011-05-26	0.43500	0.43500	0.43500	0.43500	+12.258%	2,000	-57.011%
2011-05-19	0.38750	0.38750	0.38750	0.38750	-12.627%	3,000	-51.742%
2011-05-04	0.45500	0.45750	0.44350	0.44350	-0.894%	2,530	-57.835%
2011-05-03	0.44750	0.44750	0.44750	0.44750	-10.500%	50,000	-58.212%
2011-05-02	0.50000	0.50000	0.50000	0.50000	+5.263%	10,000	-62.600%
2011-04-29	0.47500	0.47500	0.47500	0.47500	+6.145%	5,000	-60.632%
2011-04-28	0.44750	0.44750	0.44750	0.44750	+0.336%	10,000	-58.212%
2011-04-25	0.44650	0.44650	0.44600	0.44600	-7.083%	1,011	-58.072%
2011-04-15	0.48000	0.48000	0.48000	0.48000	-2.834%	1,000	-61.042%
2011-04-13	0.49400	0.49400	0.49400	0.49400	+12.400%	1,780	-62.146%
2011-04-04	0.43950	0.43950	0.43950	0.43950	-21.867%	14,000	-57.452%
2011-03-23	0.56250	0.56250	0.56250	0.56250	+10.837%	4,000	-66.756%
2011-03-18	0.53500	0.53500	0.50750	0.50750	-7.727%	210,000	-63.153%
2011-03-17	0.55000	0.55000	0.55000	0.55000	+14.108%	30,000	-66.000%
2011-03-16	0.45650	0.48200	0.45650	0.48200	+14.083%	2,500	-61.203%
2011-03-14	0.48750	0.48750	0.42250	0.42250	-17.961%	204,825	-55.740%
2011-03-11	0.51500	0.51500	0.51500	0.51500	+25.000%	2,000	-63.689%
2011-03-08	0.41200	0.41200	0.41200	0.41200	+0.488%	3,500	-54.612%
2011-03-07	0.41000	0.41000	0.41000	0.41000	-0.365%	7,000	-54.390%
2011-03-04	0.41150	0.41150	0.41150	0.41150	-20.097%	1,000	-54.557%
2011-03-02	0.51500	0.51500	0.51500	0.51500	+0.390%	50,000	-63.689%
2011-03-01	0.51500	0.51500	0.51300	0.51300	-0.388%	52,500	-63.548%
2011-02-28	0.48750	0.51500	0.46300	0.51500	+5.641%	200,400	-63.689%
2011-02-25	0.48750	0.48750	0.48750	0.48750	-4.130%	7,000	-61.641%
2011-02-24	0.48350	0.50850	0.41750	0.50850	+33.640%	112,190	-63.225%
2011-02-22	0.38050	0.38050	0.38050	0.38050	-11.512%	1,000	-50.854%
2011-02-14	0.43000	0.43000	0.43000	0.43000	-2.825%	10,000	-56.512%
2011-02-11	0.44250	0.47500	0.44250	0.44250	+2.907%	13,000	-57.740%
2011-02-03	0.43000	0.43000	0.43000	0.43000	-14.000%	18,000	-56.512%
2011-02-02	0.44400	0.50000	0.44400	0.50000	+16.822%	153,000	-62.600%
2011-02-01	0.48000	0.48000	0.42800	0.42800	-14.400%	21,500	-56.308%
2011-01-31	0.50000	0.50000	0.50000	0.50000	-5.303%	10,000	-62.600%
2011-01-26	0.52800	0.52800	0.52800	0.52800	-1.493%	1,000	-64.583%
2011-01-25	0.53600	0.53600	0.53600	0.53600	+1.611%	43,000	-65.112%
2011-01-24	0.52750	0.52750	0.52750	0.52750	+10.471%	100	-64.550%
2011-01-14	0.47750	0.47750	0.47750	0.47750	-0.521%	1,200	-60.838%
2011-01-13	0.48000	0.48000	0.48000	0.48000	+0.209%	200	-61.042%
2011-01-11	0.47900	0.47900	0.47900	0.47900	-10.467%	1,500	-60.960%
2010-12-31	0.55300	0.55300	0.53500	0.53500	-3.604%	3,400	-65.047%
2010-12-22	0.53500	0.55500	0.53500	0.55500	-2.802%	800	-66.306%
2010-12-15	0.57100	0.57100	0.57100	0.57100	-0.087%	400	-67.250%
2010-12-14	0.57150	0.57150	0.57150	0.57150	+0.705%	10,000	-67.279%
2010-12-08	0.56750	0.56750	0.56750	0.56750	-4.542%	400	-67.048%
2010-12-07	0.59450	0.59450	0.59450	0.59450	-11.664%	1,000	-68.545%
2010-12-06	0.61950	0.67300	0.61950	0.67300	+12.167%	6,900	-72.214%
2010-12-03	0.64750	0.64750	0.60000	0.60000	-6.977%	999	-68.833%
2010-12-02	0.64500	0.64500	0.64500	0.64500	+1.176%	1,000	-71.008%
2010-12-01	0.63750	0.63750	0.63750	0.63750	-8.929%	9,000	-70.667%
2010-11-29	0.70000	0.70000	0.70000	0.70000	+5.740%	5,900	-73.286%
2010-11-19	0.66200	0.66200	0.66200	0.66200	+20.913%	600	-71.752%
2010-11-11	0.54750	0.54750	0.54750	0.54750	-18.889%	690	-65.845%
2010-11-09	0.65250	0.67750	0.59900	0.67500	+3.846%	173,800	-72.296%
2010-11-08	0.59950	0.65000	0.59800	0.65000	+13.537%	118,500	-71.231%
2010-11-04	0.57250	0.57250	0.57250	0.57250	-11.309%	5,000	-67.336%
2010-11-03	0.64550	0.64550	0.64550	0.64550	-3.005%	1,900	-71.030%
2010-11-01	0.61750	0.66550	0.61750	0.66550	+25.094%	51,000	-71.901%
2010-10-27	0.53200	0.53200	0.53200	0.53200	-10.588%	1,000	-64.850%
2010-10-26	0.59500	0.59500	0.59500	0.59500	-6.813%	10,000	-68.571%
2010-10-25	0.63850	0.63850	0.63850	0.63850	+20.019%	3,000	-70.713%
2010-10-19	0.53200	0.53200	0.53200	0.53200	-5.841%	1,700	-64.850%
2010-10-18	0.64100	0.64100	0.56500	0.56500	-12.403%	61,709	-66.903%
2010-10-15	0.64500	0.64500	0.64500	0.64500	+8.040%	50,000	-71.008%
2010-10-14	0.59700	0.59700	0.59700	0.59700	-10.428%	1,000	-68.677%
2010-10-12	0.66550	0.66650	0.66550	0.66650	-13.160%	4,120	-71.943%
2010-10-08	0.71750	0.76750	0.71750	0.76750	+30.306%	50,000	-75.635%
2010-10-05	0.58900	0.58900	0.58900	0.58900	-22.602%	23,000	-68.251%
2010-10-01	0.60800	0.76100	0.60800	0.76100	+25.062%	115,600	-75.427%
2010-09-30	0.60850	0.60850	0.60850	0.60850	-10.842%	9,000	-69.269%
2010-09-29	0.68250	0.68250	0.68250	0.68250	+14.322%	4,500	-72.601%
2010-09-27	0.59700	0.59700	0.59700	0.59700	-1.728%	400	-68.677%
2010-09-24	0.60750	0.60750	0.60750	0.60750	-10.662%	200	-69.218%
2010-09-22	0.67850	0.68000	0.67850	0.68000	-20.000%	7,500	-72.500%
2010-09-16	0.85200	0.85200	0.77750	0.85000	+52.466%	77,500	-78.000%
2010-09-09	0.55750	0.55750	0.55750	0.55750	+5.388%	100	-66.457%
2010-09-08	0.55100	0.55100	0.52900	0.52900	+4.960%	47,000	-64.650%
2010-09-03	0.50400	0.50400	0.50400	0.50400	-0.198%	10,000	-62.897%
2010-08-30	0.50500	0.50500	0.50500	0.50500	+2.642%	200	-62.970%
2010-08-25	0.49200	0.49200	0.49200	0.49200	-18.272%	2,650	-61.992%
2010-08-19	0.60200	0.60200	0.60200	0.60200	-0.824%	42,000	-68.937%
2010-08-17	0.60700	0.60700	0.60700	0.60700	+2.017%	1,000	-69.193%
2010-08-09	0.59500	0.59500	0.59500	0.59500	+2.146%	1,000	-68.571%
2010-08-06	0.58550	0.58550	0.58250	0.58250	+1.128%	350	-67.897%
2010-08-04	0.57600	0.57600	0.57600	0.57600	-4.636%	500	-67.535%
2010-07-27	0.60400	0.60400	0.60400	0.60400	+19.604%	2,650	-69.040%
2010-07-26	0.50500	0.50500	0.50500	0.50500	+1.000%	600	-62.970%
2010-07-23	0.50000	0.50000	0.50000	0.50000	-17.355%	30,000	-62.600%
2010-07-14	0.60500	0.60500	0.60500	0.60500	+19.094%	34,000	-69.091%
2010-07-13	0.50800	0.50800	0.50800	0.50800	-15.964%	463	-63.189%
2010-07-12	0.60450	0.60450	0.60450	0.60450	-1.946%	3,220	-69.065%
2010-07-07	0.61650	0.61650	0.61650	0.61650	+3.701%	10,000	-69.667%
2010-07-06	0.59450	0.59450	0.59450	0.59450	-13.212%	11,000	-68.545%
2010-07-02	0.68500	0.68500	0.68500	0.68500	+19.651%	10,000	-72.701%
2010-06-24	0.57250	0.57250	0.57250	0.57250	-24.671%	600	-67.336%
2010-06-22	0.76000	0.76000	0.76000	0.76000	+31.602%	600	-75.395%
2010-06-17	0.56250	0.57750	0.56100	0.57750	-11.154%	600,000	-67.619%
2010-06-16	0.75400	0.75400	0.58500	0.65000	-16.291%	41,955	-71.231%
2010-06-15	0.80100	0.80100	0.77650	0.77650	+26.260%	1,650	-75.918%
2010-06-14	0.58500	0.61500	0.58500	0.61500	-4.651%	200,000	-69.593%
2010-06-10	0.63250	0.67800	0.63250	0.64500	-0.769%	210,000	-71.008%
2010-06-09	0.74600	0.74600	0.61850	0.65000	-17.092%	615,000	-71.231%
2010-06-08	0.76050	0.78400	0.76050	0.78400	-7.765%	6,000	-76.148%
2010-06-07	0.85000	0.85000	0.85000	0.85000	+7.595%	2,000	-78.000%
2010-06-03	0.76550	0.79000	0.76250	0.79000	-1.250%	400,500	-76.329%
2010-06-02	0.80000	0.80000	0.77000	0.80000	-9.348%	200,000	-76.625%
2010-06-01	0.85250	0.88250	0.85250	0.88250	+9.153%	10,900	-78.810%
2010-05-28	0.80850	0.80850	0.80850	0.80850	-4.882%	385	-76.871%
2010-05-26	0.85000	0.85000	0.85000	0.85000	-5.556%	1,800	-78.000%
2010-05-21	0.90000	0.90000	0.88000	0.90000	+18.812%	200,000	-79.222%
2010-05-17	0.89000	0.89000	0.74750	0.75750	-26.349%	6,500	-75.314%
2010-05-11	1.02850	1.02850	1.02850	1.02850	-5.599%	1,000	-81.818%
2010-05-07	1.13000	1.13000	1.08950	1.08950	-5.671%	1,000	-82.836%
2010-05-06	1.15500	1.15500	1.15500	1.15500	-4.427%	5,000	-83.810%
2010-05-03	1.20850	1.20850	1.20850	1.20850	-8.792%	1,200	-84.526%
2010-04-23	1.36750	1.36750	1.30000	1.32500	+4.044%	56,000	-85.887%
2010-04-22	1.27350	1.27350	1.27350	1.27350	-2.038%	5,000	-85.316%
2010-04-21	1.40250	1.42850	1.30000	1.30000	+5.906%	163,500	-85.615%
2010-04-20	1.22750	1.22750	1.18750	1.22750	-5.249%	41,500	-84.766%
2010-04-15	1.29550	1.29550	1.29550	1.29550	+5.626%	500	-85.565%
2010-04-14	1.22700	1.22700	1.22600	1.22650	-3.804%	8,000	-84.753%
2010-04-13	1.27500	1.27500	1.27500	1.27500	-6.934%	1,000	-85.333%
2010-04-12	1.37350	1.37350	1.37000	1.37000	-1.722%	10,000	-86.350%
2010-04-09	1.09400	1.40000	1.00000	1.39400	+39.400%	52,500	-86.585%
2010-04-08	1.00000	1.00000	1.00000	1.00000	0.000%	20,000	-81.300%
2010-04-06	1.00000	1.00000	1.00000	1.00000	-2.913%	1,500	-81.300%
2010-03-30	1.03000	1.03000	1.03000	1.03000	-17.468%	1,500	-81.845%
2010-03-29	1.24800	1.24800	1.24800	1.24800	+0.241%	1,000	-85.016%
2010-03-24	1.24500	1.24500	1.22250	1.24500	-0.599%	11,000	-84.980%
2010-03-23	1.25250	1.25250	1.25250	1.25250	+10.939%	5,500	-85.070%
2010-03-22	1.12500	1.12900	1.10200	1.12900	-6.501%	11,250	-83.437%
2010-03-18	1.25750	1.25750	1.20000	1.20750	-19.500%	8,699	-84.513%
2010-03-17	1.38750	1.50000	1.38750	1.50000	+0.671%	38,298	-87.533%
2010-03-16	1.50250	1.53250	1.49000	1.49000	+10.370%	126,448	-87.450%
2010-03-15	1.40000	1.40000	1.35000	1.35000	-9.244%	55,000	-86.148%
2010-03-12	1.50000	1.57500	1.48750	1.48750	+1.019%	201,000	-87.429%
2010-03-11	1.44750	1.47250	1.44750	1.47250	+7.091%	15,000	-87.301%
2010-03-10	1.39500	1.42000	1.37500	1.37500	+1.476%	100,000	-86.400%
2010-03-09	1.35000	1.40750	1.35000	1.35500	+2.264%	120,000	-86.199%
2010-03-08	1.32500	1.32500	1.32500	1.32500	+0.379%	1,000	-85.887%
2010-03-05	1.33500	1.33500	1.32000	1.32000	-1.012%	200,000	-85.833%
2010-03-04	1.40750	1.40750	1.33350	1.33350	+0.075%	9,100	-85.977%
2010-03-03	1.36050	1.36050	1.31200	1.33250	-3.161%	7,000	-85.966%
2010-03-02	1.37600	1.37600	1.37600	1.37600	-8.267%	12,000	-86.410%
2010-02-24	1.50000	1.50000	1.35000	1.50000	-0.332%	200,800	-87.533%
2010-02-23	1.52750	1.52750	1.50500	1.50500	-5.790%	24,000	-87.575%
2010-02-22	1.57250	1.59750	1.57250	1.59750	+3.065%	30,000	-88.294%
2010-02-17	1.81850	1.81850	1.55000	1.55000	-19.376%	5,000	-87.935%
2010-02-12	1.92250	1.92250	1.92250	1.92250	+10.330%	7,000	-90.273%
2010-02-11	1.71500	1.74250	1.66750	1.74250	-4.311%	26,000	-89.268%
2010-02-04	1.82100	1.82100	1.82100	1.82100	-1.965%	1,500	-89.731%
2010-02-03	1.86000	1.86250	1.83500	1.85750	-2.749%	70,000	-89.933%
2010-02-02	1.95000	1.95000	1.91000	1.91000	+3.104%	35,600	-90.209%
2010-02-01	1.97250	1.97250	1.85250	1.85250	+0.543%	146,000	-89.906%
2010-01-29	2.14800	2.14800	1.84250	1.84250	-4.061%	248,000	-89.851%
2010-01-27	1.92050	1.92050	1.92050	1.92050	+4.659%	1,000	-90.263%
2010-01-26	1.83500	1.83500	1.83500	1.83500	-10.049%	8,000	-89.809%
2010-01-22	2.11300	2.11300	1.91750	2.04000	-0.851%	23,400	-90.833%
2010-01-21	2.15000	2.15000	2.03600	2.05750	-7.382%	30,500	-90.911%
2010-01-20	2.07700	2.22150	2.07700	2.22150	-1.704%	4,750	-91.582%
2010-01-19	2.22500	2.26000	2.18750	2.26000	+8.916%	60,000	-91.726%
2010-01-15	1.96700	2.07500	1.93750	2.07500	+10.314%	66,800	-90.988%
2010-01-14	2.02500	2.02500	1.88050	1.88100	-9.130%	9,000	-90.058%
2010-01-12	2.07000	2.07000	2.07000	2.07000	-7.112%	2,000	-90.966%
2010-01-11	2.22900	2.22900	2.22850	2.22850	-0.157%	2,000	-91.609%
2010-01-08	2.34500	2.34500	2.23200	2.23200	+3.814%	83,000	-91.622%
2010-01-07	2.22400	2.22400	2.15000	2.15000	-10.417%	16,000	-91.302%
2010-01-06	2.40000	2.40000	2.40000	2.40000	+9.614%	11,500	-92.208%
2010-01-05	2.18950	2.18950	2.18950	2.18950	+0.229%	2,000	-91.459%
2010-01-04	2.18450	2.18450	2.18450	2.18450	+0.552%	3,500	-91.440%
2009-12-31	2.18200	2.24500	2.12850	2.17250	+1.000%	32,700	-91.392%
2009-12-30	2.08600	2.15100	2.08600	2.15100	-0.440%	23,377	-91.306%
2009-12-29	2.16050	2.16050	2.16050	2.16050	-6.573%	600	-91.345%
2009-12-24	2.31250	2.31250	2.31250	2.31250	+7.809%	250	-91.914%
2009-12-23	2.14500	2.14500	2.14500	2.14500	-2.500%	2,500	-91.282%
2009-12-22	2.09250	2.20000	2.09250	2.20000	+6.409%	14,375	-91.500%
2009-12-21	2.06750	2.06750	2.06750	2.06750	-11.909%	1,000	-90.955%
2009-12-18	2.15000	2.34700	2.15000	2.34700	+4.567%	3,830	-92.032%
2009-12-17	2.19050	2.24450	2.19000	2.24450	+4.761%	4,350	-91.669%
2009-12-14	2.08850	2.14500	2.08850	2.14250	-10.580%	27,900	-91.272%
2009-12-10	2.39600	2.39600	2.39600	2.39600	+2.459%	2,000	-92.195%
2009-12-09	2.33850	2.33850	2.33850	2.33850	+0.473%	1,000	-92.003%
2009-12-08	2.58000	2.58000	2.25500	2.32750	-13.556%	96,395	-91.966%
2009-12-07	2.58300	2.69250	2.58300	2.69250	-1.011%	97,329	-93.055%
2009-12-04	2.60000	2.73900	2.49250	2.72000	+3.304%	99,233	-93.125%
2009-12-03	2.63500	2.68250	2.63300	2.63300	+0.978%	29,200	-92.898%
2009-12-01	2.66250	2.71000	2.52250	2.60750	+18.388%	129,000	-92.828%
2009-11-30	2.13250	2.20250	2.13250	2.20250	-5.876%	25,500	-91.510%
2009-11-25	1.99500	2.34000	1.99500	2.34000	+15.271%	14,417	-92.009%
2009-11-24	2.00900	2.03000	1.95700	2.03000	+8.701%	8,000	-90.788%
2009-11-23	2.09000	2.09000	1.84500	1.86750	-10.603%	95,000	-89.987%
2009-11-20	2.06600	2.16250	2.06600	2.08900	-11.949%	17,375	-91.048%
2009-11-18	2.13250	2.38000	2.13250	2.37250	+0.254%	65,600	-92.118%
2009-11-17	2.32150	2.36650	2.32150	2.36650	+0.702%	50,000	-92.098%
2009-11-16	2.17500	2.35000	2.17500	2.35000	+9.813%	100,000	-92.043%
2009-11-13	2.14000	2.14000	2.14000	2.14000	-7.259%	4,000	-91.262%
2009-11-12	2.30750	2.30750	2.30750	2.30750	+16.599%	2,000	-91.896%
2009-11-06	1.97900	1.97900	1.97900	1.97900	+3.073%	410	-90.551%
2009-11-02	2.03500	2.03500	1.92000	1.92000	-5.882%	10,661	-90.260%
2009-10-30	2.01750	2.04500	2.01750	2.04000	-18.644%	20,000	-90.833%
2009-10-26	2.69750	2.69750	2.50750	2.50750	-4.658%	5,500	-92.542%
2009-10-23	2.63000	2.63000	2.63000	2.63000	-0.792%	2,000	-92.890%
2009-10-22	2.65100	2.65100	2.65100	2.65100	+1.067%	2,000	-92.946%
2009-10-16	2.58000	2.62750	2.58000	2.62300	-4.183%	20,990	-92.871%
2009-10-15	2.02000	2.73750	2.02000	2.73750	+63.092%	80,500	-93.169%
2009-10-14	1.67750	1.67850	1.67750	1.67850	+8.290%	20,200	-88.859%
2009-10-13	1.62000	1.62000	1.55000	1.55000	-1.774%	12,800	-87.935%
2009-10-09	1.57800	1.57800	1.57800	1.57800	-9.310%	900	-88.150%
2009-10-08	1.61750	1.74000	1.61750	1.74000	+16.857%	42,500	-89.253%
2009-10-07	1.48900	1.48900	1.48900	1.48900	-2.934%	300	-87.441%
2009-10-06	1.58750	1.58750	1.53400	1.53400	+2.267%	11,000	-87.810%
2009-10-02	1.50000	1.50000	1.50000	1.50000	-14.530%	3,600	-87.533%
2009-10-01	1.75500	1.75500	1.75500	1.75500	-1.404%	2,500	-89.345%
2009-09-30	1.76400	1.85000	1.75750	1.78000	+18.115%	78,500	-89.494%
2009-09-25	1.50700	1.50700	1.50700	1.50700	-21.510%	300	-87.591%
2009-09-22	1.89600	1.99050	1.89500	1.92000	-2.290%	13,500	-90.260%
2009-09-21	1.77850	1.96500	1.77850	1.96500	+16.895%	5,500	-90.483%
2009-09-18	1.68100	1.68100	1.68100	1.68100	-4.759%	100	-88.876%
2009-09-17	1.76050	1.76500	1.50250	1.76500	-2.889%	20,700	-89.405%
2009-09-14	1.81750	1.81750	1.81750	1.81750	-3.709%	10,000	-89.711%
2009-09-11	1.88750	1.88750	1.88750	1.88750	-1.821%	1,000	-90.093%
2009-09-10	1.91950	1.92250	1.91900	1.92250	-9.529%	15,000	-90.273%
2009-09-08	1.96050	2.12500	1.96050	2.12500	+22.021%	5,500	-91.200%
2009-09-03	1.70500	1.74150	1.68750	1.74150	+2.441%	5,300	-89.262%
2009-09-02	1.70000	1.70000	1.70000	1.70000	+5.656%	1,100	-89.000%
2009-08-31	1.60900	1.60900	1.60900	1.60900	-5.686%	237	-88.378%
2009-08-27	1.70600	1.70600	1.70600	1.70600	0.000%	1,010	-89.039%
2009-08-26	1.70600	1.70600	1.70600	1.70600	-13.860%	2,000	-89.039%
2009-08-25	1.98050	1.98050	1.98050	1.98050	+8.402%	1,000	-90.558%
2009-08-21	1.73500	1.82700	1.73500	1.82700	-27.153%	2,750	-89.765%
2009-08-13	2.51200	2.51200	2.50800	2.50800	+25.400%	2,000	-92.544%
2009-08-12	2.00000	2.00000	2.00000	2.00000	+12.644%	200	-90.650%
2009-07-31	1.77550	1.77550	1.77550	1.77550	-5.307%	1,870	-89.468%
2009-07-30	1.87500	1.87500	1.87500	1.87500	-9.530%	300	-90.027%
2009-07-21	2.07250	2.07250	2.07250	2.07250	-21.645%	10,000	-90.977%
2009-07-20	2.64500	2.64500	2.64500	2.64500	-21.045%	3,000	-92.930%
2009-07-02	3.39250	3.39250	3.35000	3.35000	+0.164%	649	-94.418%
2009-06-30	3.33900	3.34450	3.33650	3.34450	+0.677%	9,500	-94.409%
2009-06-26	3.32200	3.32200	3.32200	3.32200	+0.454%	1,000	-94.371%
2009-06-22	2.97550	3.50500	2.97550	3.30700	-4.752%	21,956	-94.345%
2009-06-19	3.47200	3.47200	3.47200	3.47200	+30.502%	300	-94.614%
2009-06-12	2.29750	2.66050	2.29750	2.66050	+34.030%	700	-92.971%
2009-06-04	1.98500	1.98500	1.98500	1.98500	+18.685%	3,000	-90.579%
2009-06-01	1.67500	1.67500	1.67250	1.67250	+1.672%	1,180	-88.819%
2009-05-28	1.64500	1.64500	1.64500	1.64500	-26.067%	116	-88.632%
2009-05-27	1.86000	2.22500	1.86000	2.22500	0.000%	6,350	-91.596%
2009-05-20	2.18000	2.22500	2.18000	2.22500	+39.498%	5,000	-91.596%
2009-05-19	1.61250	1.61250	1.48250	1.59500	-23.409%	8,500	-88.276%
2009-05-13	2.08250	2.08250	2.08250	2.08250	-8.862%	1,000	-91.020%
2009-05-08	1.93000	2.37000	1.93000	2.28500	+15.288%	8,000	-91.816%
2009-05-05	1.98200	1.98200	1.98200	1.98200	+9.171%	2,000	-90.565%
2009-04-30	2.20150	2.20150	1.81550	1.81550	-31.491%	1,390	-89.700%
2009-04-24	3.08000	3.20500	2.65000	2.65000	-12.829%	9,998	-92.943%
2009-04-23	3.04000	3.04000	3.04000	3.04000	+7.878%	2,000	-93.849%
2009-04-20	2.81800	2.81800	2.81800	2.81800	+9.864%	400	-93.364%
2009-04-16	2.56500	2.56500	2.56500	2.56500	-16.477%	2,000	-92.710%
2009-04-14	3.07100	3.07100	3.07100	3.07100	-18.052%	247	-93.911%
2009-04-08	3.74750	3.74750	3.74750	3.74750	-13.632%	500	-95.010%
2009-04-06	4.29350	4.33900	3.81000	4.33900	-21.573%	10,100	-95.690%
2009-04-03	5.03000	6.02000	4.85500	5.53250	+112.788%	50,500	-96.620%
2009-04-02	1.63000	2.63150	1.62200	2.60000	+358.150%	13,900	-92.808%
2009-03-26	0.56750	0.56750	0.56750	0.56750	-0.351%	210	-67.048%
2009-03-25	0.56950	0.56950	0.56950	0.56950	+89.833%	500	-67.164%
2009-03-17	0.37750	0.37750	0.30000	0.30000	-38.144%	750	-37.667%
2009-02-27	0.48500	0.48500	0.48500	0.48500	-7.619%	1,000	-61.443%
2009-02-17	0.52250	0.52500	0.52000	0.52500	+17.581%	32,000	-64.381%
2009-02-09	0.38500	0.44650	0.38500	0.44650	+30.747%	6,000	-58.119%
2009-02-05	0.38250	0.38250	0.34150	0.34150	-37.224%	4,000	-45.242%
2009-02-02	0.54400	0.54400	0.54400	0.54400	-30.256%	300	-65.625%
2009-01-29	0.76300	0.78000	0.76300	0.78000	+15.556%	14,000	-76.026%
2009-01-28	0.67500	0.67500	0.67500	0.67500	-12.903%	1,350	-72.296%

.dark-mode .zPSZQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPSZQq{ color: #333333; background-color: white; border: 2px solid #333333; }CPSJFFRIDAYS DOG HOLDINGS INCstock OTC

CPSJF
FRIDAYS DOG HOLDINGS INC
stock OTC