Dark

FDVRF
FACEDRIVE INC
stock OTC

Inactive

Oct 10, 2022

0.4050USD-1.220%(-0.0050)8,857

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-10	0.3644	0.4099	0.3644	0.4050	-1.220%	8,857	0.000%
2022-10-07	0.4000	0.4109	0.4000	0.4100	-2.288%	4,028	-1.220%
2022-10-06	0.3900	0.4304	0.3900	0.4196	-4.419%	9,686	-3.480%
2022-10-05	0.4480	0.4480	0.4148	0.4390	-3.791%	20,632	-7.745%
2022-10-04	0.4312	0.4651	0.4276	0.4563	+1.966%	7,054	-11.243%
2022-10-03	0.4300	0.4505	0.4046	0.4475	+4.678%	45,939	-9.497%
2022-09-30	0.4275	0.4275	0.4275	0.4275	-1.950%	680	-5.263%
2022-09-29	0.4040	0.4365	0.4040	0.4360	-0.206%	8,075	-7.110%
2022-09-28	0.4196	0.4648	0.4196	0.4369	-1.555%	93,565	-7.301%
2022-09-27	0.4703	0.4751	0.4308	0.4438	-0.938%	31,745	-8.743%
2022-09-26	0.4793	0.4860	0.4306	0.4480	-8.008%	38,187	-9.598%
2022-09-23	0.5000	0.5139	0.4750	0.4870	-5.253%	107,346	-16.838%
2022-09-22	0.5850	0.5850	0.5140	0.5140	-11.057%	48,112	-21.206%
2022-09-21	0.5800	0.5947	0.5400	0.5779	+4.692%	20,301	-29.919%
2022-09-20	0.5570	0.6070	0.5500	0.5520	-8.000%	24,516	-26.630%
2022-09-19	0.6000	0.6205	0.6000	0.6000	-3.226%	11,405	-32.500%
2022-09-16	0.6500	0.6521	0.6000	0.6200	-5.617%	30,547	-34.677%
2022-09-15	0.6210	0.7032	0.6210	0.6569	-2.710%	11,751	-38.347%
2022-09-14	0.6683	0.6876	0.6600	0.6752	+2.458%	17,241	-40.018%
2022-09-13	0.7080	0.7120	0.6503	0.6590	-2.007%	34,562	-38.543%
2022-09-12	0.7290	0.7377	0.6725	0.6725	-4.079%	25,400	-39.777%
2022-09-09	0.6800	0.7200	0.6700	0.7011	+3.103%	56,596	-42.234%
2022-09-08	0.7046	0.7089	0.6800	0.6800	-6.849%	15,706	-40.441%
2022-09-07	0.7610	0.7610	0.6778	0.7300	+1.799%	51,925	-44.521%
2022-09-06	0.7500	0.7500	0.6741	0.7171	-0.596%	31,690	-43.523%
2022-09-02	0.6751	0.7529	0.6751	0.7214	+5.855%	41,772	-43.859%
2022-09-01	0.7000	0.7111	0.6403	0.6815	-5.347%	75,111	-40.572%
2022-08-31	0.7724	0.7724	0.7000	0.7200	-4.000%	13,144	-43.750%
2022-08-30	0.7800	0.8369	0.7350	0.7500	+9.012%	175,870	-46.000%
2022-08-29	0.6680	0.6880	0.6400	0.6880	+0.233%	17,323	-41.134%
2022-08-26	0.6820	0.7020	0.6740	0.6864	-2.125%	74,657	-40.997%
2022-08-25	0.7153	0.7160	0.6894	0.7013	-1.225%	47,140	-42.250%
2022-08-24	0.6520	0.7880	0.6061	0.7100	+12.878%	79,895	-42.958%
2022-08-23	0.6728	0.6909	0.6216	0.6290	-6.119%	50,665	-35.612%
2022-08-22	0.7446	0.7655	0.6500	0.6700	-19.990%	86,209	-39.552%
2022-08-18	0.8500	0.8650	0.7381	0.8374	+1.849%	55,389	-51.636%
2022-08-17	0.9730	0.9800	0.8120	0.8222	-12.504%	151,956	-50.742%
2022-08-16	0.7800	0.9397	0.7375	0.9397	+25.293%	304,820	-56.901%
2022-08-15	0.5575	0.7570	0.5575	0.7500	+32.439%	160,190	-46.000%
2022-08-12	0.5758	0.5800	0.5410	0.5663	-0.544%	12,054	-28.483%
2022-08-11	0.5288	0.5694	0.5288	0.5694	+7.434%	94,702	-28.872%
2022-08-10	0.4500	0.5500	0.4500	0.5300	+17.778%	108,815	-23.585%
2022-08-09	0.4450	0.4500	0.4435	0.4500	+1.124%	11,420	-10.000%
2022-08-08	0.4500	0.4646	0.4257	0.4450	-2.583%	13,830	-8.989%
2022-08-04	0.4590	0.4590	0.4379	0.4568	+1.511%	19,754	-11.340%
2022-08-03	0.4644	0.4644	0.4298	0.4500	0.000%	22,913	-10.000%
2022-08-02	0.4230	0.4500	0.4072	0.4500	0.000%	47,804	-10.000%
2022-08-01	0.4600	0.4774	0.4287	0.4500	0.000%	34,490	-10.000%
2022-07-29	0.3779	0.4573	0.3779	0.4500	+14.767%	274,795	-10.000%
2022-07-28	0.3763	0.3921	0.3763	0.3921	+3.402%	4,440	+3.290%
2022-07-27	0.3791	0.3792	0.3700	0.3792	+3.043%	8,351	+6.804%
2022-07-26	0.3788	0.3860	0.3600	0.3680	-6.717%	9,492	+10.054%
2022-07-25	0.4055	0.4097	0.3607	0.3945	-1.375%	10,302	+2.662%
2022-07-22	0.4000	0.4000	0.3911	0.4000	-0.670%	4,571	+1.250%
2022-07-21	0.3896	0.4027	0.3800	0.4027	+3.735%	767	+0.571%
2022-07-20	0.3602	0.3895	0.3591	0.3882	+10.914%	33,398	+4.328%
2022-07-19	0.3500	0.3500	0.3360	0.3500	0.000%	16,106	+15.714%
2022-07-18	0.3301	0.3500	0.3301	0.3500	+2.130%	5,695	+15.714%
2022-07-15	0.3500	0.3600	0.3326	0.3427	-2.086%	25,496	+18.179%
2022-07-14	0.3600	0.3691	0.3497	0.3500	-2.778%	25,139	+15.714%
2022-07-13	0.3800	0.3800	0.3572	0.3600	-2.703%	43,810	+12.500%
2022-07-12	0.3500	0.3990	0.3481	0.3700	-4.639%	30,114	+9.459%
2022-07-11	0.3480	0.3960	0.3480	0.3880	+2.105%	4,833	+4.381%
2022-07-08	0.3898	0.3937	0.3800	0.3800	-2.664%	20,658	+6.579%
2022-07-07	0.3452	0.3904	0.3452	0.3904	+1.667%	8,623	+3.740%
2022-07-06	0.3520	0.3900	0.3520	0.3840	+2.977%	25,074	+5.469%
2022-07-05	0.3600	0.3755	0.3600	0.3729	+3.583%	5,132	+8.608%
2022-07-01	0.3760	0.3762	0.3500	0.3600	+1.237%	6,701	+12.500%
2022-06-30	0.4100	0.4200	0.3500	0.3556	-15.091%	44,412	+13.892%
2022-06-29	0.3907	0.4188	0.3907	0.4188	+5.491%	9,910	-3.295%
2022-06-28	0.4016	0.4132	0.3970	0.3970	0.000%	3,421	+2.015%
2022-06-27	0.4266	0.4266	0.3970	0.3970	-5.318%	18,100	+2.015%
2022-06-24	0.3797	0.4267	0.3797	0.4193	+10.429%	51,200	-3.410%
2022-06-23	0.3690	0.4220	0.3690	0.3797	-2.416%	26,442	+6.663%
2022-06-22	0.4296	0.4296	0.3694	0.3891	-5.098%	75,166	+4.086%
2022-06-21	0.4448	0.4448	0.4000	0.4100	-2.381%	35,597	-1.220%
2022-06-17	0.4380	0.4448	0.4200	0.4200	-4.110%	51,692	-3.571%
2022-06-16	0.4453	0.4591	0.4380	0.4380	-3.183%	21,901	-7.534%
2022-06-15	0.4200	0.4654	0.4200	0.4524	+3.288%	10,647	-10.477%
2022-06-14	0.4400	0.4578	0.4380	0.4380	0.000%	8,863	-7.534%
2022-06-13	0.4650	0.4650	0.4380	0.4380	-9.317%	40,793	-7.534%
2022-06-10	0.4800	0.4929	0.4720	0.4830	-3.400%	30,569	-16.149%
2022-06-09	0.5100	0.5100	0.5000	0.5000	-1.961%	31,151	-19.000%
2022-06-08	0.4948	0.5100	0.4900	0.5100	+2.000%	6,290	-20.588%
2022-06-07	0.4838	0.5043	0.4837	0.5000	+0.990%	5,765	-19.000%
2022-06-06	0.5134	0.5134	0.4875	0.4951	-0.462%	7,140	-18.198%
2022-06-03	0.4928	0.4980	0.4900	0.4974	+1.077%	11,201	-18.577%
2022-06-02	0.5278	0.5278	0.4881	0.4921	-1.580%	12,765	-17.700%
2022-06-01	0.5099	0.5600	0.4901	0.5000	-1.999%	16,608	-19.000%
2022-05-31	0.5400	0.5500	0.5075	0.5102	+1.391%	23,879	-20.619%
2022-05-27	0.5188	0.5310	0.5032	0.5032	+0.040%	23,298	-19.515%
2022-05-26	0.5191	0.5218	0.5012	0.5030	+0.600%	28,760	-19.483%
2022-05-25	0.4695	0.5000	0.4650	0.5000	+7.527%	7,526	-19.000%
2022-05-24	0.4813	0.5000	0.4628	0.4650	-6.944%	39,362	-12.903%
2022-05-23	0.4650	0.5383	0.4635	0.4997	+4.322%	7,520	-18.951%
2022-05-20	0.4953	0.5040	0.4780	0.4790	-5.073%	22,226	-15.449%
2022-05-19	0.4800	0.5188	0.4800	0.5046	+1.427%	42,030	-19.738%
2022-05-18	0.5204	0.5204	0.4847	0.4975	-1.388%	11,039	-18.593%
2022-05-17	0.4700	0.5418	0.4700	0.5045	+2.229%	6,635	-19.722%
2022-05-16	0.5340	0.5340	0.4935	0.4935	-5.096%	16,233	-17.933%
2022-05-13	0.4971	0.5200	0.4902	0.5200	+6.014%	21,291	-22.115%
2022-05-12	0.4800	0.4931	0.4686	0.4905	+0.595%	38,805	-17.431%
2022-05-11	0.4901	0.5418	0.4808	0.4876	-1.335%	77,999	-16.940%
2022-05-10	0.5258	0.5258	0.4844	0.4942	-3.759%	68,323	-18.049%
2022-05-09	0.5600	0.5606	0.5107	0.5135	-8.304%	66,885	-21.130%
2022-05-06	0.6270	0.6270	0.5572	0.5600	-3.548%	31,074	-27.679%
2022-05-05	0.6834	0.6890	0.5633	0.5806	-14.542%	31,357	-30.245%
2022-05-04	0.5600	0.6794	0.5470	0.6794	+20.589%	32,271	-40.389%
2022-05-03	0.6000	0.6000	0.5601	0.5634	+1.881%	8,155	-28.115%
2022-05-02	0.5607	0.5929	0.5530	0.5530	-2.089%	10,124	-26.763%
2022-04-29	0.6111	0.6111	0.5648	0.5648	-6.117%	12,590	-28.293%
2022-04-28	0.6019	0.6042	0.5791	0.6016	-0.017%	18,077	-32.680%
2022-04-27	0.5800	0.6111	0.5740	0.6017	+6.120%	4,986	-32.691%
2022-04-26	0.6000	0.6112	0.5595	0.5670	-6.281%	20,526	-28.571%
2022-04-25	0.5961	0.6202	0.5899	0.6050	-2.561%	20,619	-33.058%
2022-04-22	0.6272	0.6352	0.5931	0.6209	+0.730%	18,730	-34.772%
2022-04-21	0.6400	0.6584	0.6100	0.6164	-2.159%	13,880	-34.296%
2022-04-20	0.6400	0.6622	0.6300	0.6300	-5.063%	8,164	-35.714%
2022-04-19	0.6597	0.6837	0.6597	0.6636	-0.881%	12,244	-38.969%
2022-04-18	0.7000	0.7099	0.6647	0.6695	+1.148%	26,385	-39.507%
2022-04-14	0.6968	0.6968	0.6532	0.6619	-3.836%	22,069	-38.813%
2022-04-13	0.6497	0.6897	0.6497	0.6883	+5.892%	15,114	-41.159%
2022-04-12	0.7060	0.7060	0.6453	0.6500	0.000%	8,124	-37.692%
2022-04-11	0.6790	0.6790	0.6498	0.6500	-4.412%	8,555	-37.692%
2022-04-08	0.6500	0.6800	0.6149	0.6800	+2.688%	27,123	-40.441%
2022-04-07	0.6440	0.6952	0.6440	0.6622	-5.400%	6,701	-38.840%
2022-04-06	0.7000	0.7090	0.6744	0.7000	-0.653%	31,843	-42.143%
2022-04-05	0.7201	0.7400	0.6900	0.7046	-1.798%	13,379	-42.521%
2022-04-04	0.6490	0.7400	0.6490	0.7175	+5.515%	21,853	-43.554%
2022-04-01	0.6625	0.6889	0.6610	0.6800	+1.493%	8,600	-40.441%
2022-03-31	0.6795	0.7090	0.6575	0.6700	-2.899%	55,928	-39.552%
2022-03-30	0.7606	0.7606	0.6858	0.6900	-5.479%	132,099	-41.304%
2022-03-29	0.6730	0.7657	0.6727	0.7300	+8.470%	115,125	-44.521%
2022-03-28	0.5480	0.6882	0.5480	0.6730	+14.866%	92,670	-39.822%
2022-03-25	0.4950	0.6000	0.4950	0.5859	+10.693%	32,310	-30.876%
2022-03-24	0.4922	0.5471	0.4922	0.5293	-1.708%	33,569	-23.484%
2022-03-23	0.5200	0.5480	0.5200	0.5385	+1.604%	22,384	-24.791%
2022-03-22	0.5194	0.5439	0.5194	0.5300	+3.455%	12,118	-23.585%
2022-03-21	0.5500	0.5535	0.5123	0.5123	+0.333%	13,999	-20.945%
2022-03-18	0.5016	0.5366	0.4863	0.5106	+2.736%	45,863	-20.682%
2022-03-17	0.5170	0.5336	0.4939	0.4970	-7.826%	34,498	-18.511%
2022-03-16	0.4975	0.5494	0.4868	0.5392	+10.041%	68,834	-24.889%
2022-03-15	0.4955	0.5233	0.4815	0.4900	-7.843%	64,031	-17.347%
2022-03-14	0.5370	0.5460	0.5125	0.5317	-1.391%	35,026	-23.829%
2022-03-11	0.5545	0.5563	0.5292	0.5392	-0.608%	25,646	-24.889%
2022-03-10	0.5274	0.5500	0.5274	0.5425	+0.649%	21,351	-25.346%
2022-03-09	0.5571	0.5571	0.5389	0.5390	+0.019%	12,349	-24.861%
2022-03-08	0.5587	0.5587	0.5312	0.5389	-0.204%	19,877	-24.847%
2022-03-07	0.5212	0.5540	0.5020	0.5400	-1.352%	32,786	-25.000%
2022-03-04	0.5500	0.5565	0.5301	0.5474	-1.547%	18,124	-26.014%
2022-03-03	0.5843	0.5843	0.5500	0.5560	+1.091%	11,494	-27.158%
2022-03-01	0.5600	0.5808	0.5500	0.5500	0.000%	19,678	-26.364%
2022-02-28	0.6000	0.6000	0.5500	0.5500	-2.844%	81,071	-26.364%
2022-02-25	0.5800	0.5850	0.5600	0.5661	-1.702%	10,851	-28.458%
2022-02-24	0.5583	0.5800	0.5300	0.5759	-3.194%	75,475	-29.675%
2022-02-23	0.6116	0.6116	0.5865	0.5949	+1.484%	17,024	-31.921%
2022-02-22	0.6740	0.6740	0.5754	0.5862	-9.439%	59,177	-30.911%
2022-02-18	0.6099	0.6484	0.5900	0.6473	+6.833%	29,431	-37.432%
2022-02-17	0.6504	0.6504	0.6000	0.6059	-3.825%	29,152	-33.157%
2022-02-16	0.6203	0.6435	0.6050	0.6300	+1.075%	21,931	-35.714%
2022-02-15	0.5600	0.6510	0.5600	0.6233	+3.883%	14,701	-35.023%
2022-02-14	0.6000	0.6254	0.6000	0.6000	-1.186%	17,576	-32.500%
2022-02-11	0.6000	0.6469	0.6000	0.6072	-3.312%	11,027	-33.300%
2022-02-10	0.6504	0.6669	0.6280	0.6280	-3.429%	34,854	-35.510%
2022-02-09	0.6310	0.7000	0.6310	0.6503	+1.609%	40,529	-37.721%
2022-02-08	0.6036	0.7000	0.5769	0.6400	+6.667%	43,993	-36.719%
2022-02-07	0.6120	0.6120	0.5738	0.6000	+5.060%	11,536	-32.500%
2022-02-04	0.5825	0.5855	0.5622	0.5711	-1.873%	51,974	-29.084%
2022-02-03	0.6040	0.6182	0.5746	0.5820	-3.000%	35,337	-30.412%
2022-02-02	0.6200	0.6275	0.5780	0.6000	+0.823%	19,080	-32.500%
2022-02-01	0.5704	0.6000	0.5704	0.5951	+1.901%	33,816	-31.944%
2022-01-31	0.5660	0.5874	0.5283	0.5840	+2.889%	104,176	-30.651%
2022-01-28	0.5676	0.5692	0.5363	0.5676	-0.421%	120,697	-28.647%
2022-01-27	0.6000	0.6000	0.5600	0.5700	-2.547%	58,587	-28.947%
2022-01-26	0.6134	0.6273	0.5800	0.5849	-5.661%	42,431	-30.757%
2022-01-25	0.6090	0.6538	0.5883	0.6200	-1.148%	44,277	-34.677%
2022-01-24	0.6670	0.6699	0.5800	0.6272	-6.066%	97,727	-35.427%
2022-01-21	0.6663	0.6750	0.6450	0.6677	-2.979%	86,559	-39.344%
2022-01-20	0.7021	0.7369	0.6760	0.6882	+3.178%	37,231	-41.151%
2022-01-19	0.6727	0.6891	0.6630	0.6670	+2.615%	34,531	-39.280%
2022-01-18	0.7610	0.7610	0.6442	0.6500	-12.411%	102,767	-37.692%
2022-01-14	0.6735	0.8570	0.6735	0.7421	+7.317%	197,103	-45.425%
2022-01-13	0.6048	0.8800	0.6000	0.6915	+15.907%	698,741	-41.432%
2022-01-12	0.5658	0.6000	0.5576	0.5966	+9.871%	186,173	-32.115%
2022-01-11	0.6141	0.6141	0.5300	0.5430	-10.984%	497,364	-25.414%
2022-01-10	0.6170	0.6720	0.6015	0.6100	-8.778%	73,834	-33.607%
2022-01-07	0.6850	0.6904	0.6580	0.6687	-1.401%	53,359	-39.435%
2022-01-06	0.6340	0.7130	0.6340	0.6782	-0.920%	78,500	-40.283%
2022-01-05	0.7000	0.7176	0.6750	0.6845	-2.880%	78,521	-40.833%
2022-01-04	0.7570	0.7570	0.7000	0.7048	-6.525%	125,642	-42.537%
2022-01-03	0.7320	0.7885	0.7100	0.7540	+4.519%	41,564	-46.286%
2021-12-31	0.7100	0.7449	0.7100	0.7214	-1.515%	110,354	-43.859%
2021-12-30	0.7100	0.7560	0.7100	0.7325	+1.736%	150,674	-44.710%
2021-12-29	0.7760	0.7760	0.7200	0.7200	-4.000%	147,761	-43.750%
2021-12-28	0.7400	0.7500	0.7000	0.7500	0.000%	174,654	-46.000%
2021-12-27	0.7590	0.7700	0.7140	0.7500	-2.597%	87,168	-46.000%
2021-12-23	0.7500	0.7860	0.7500	0.7700	-0.517%	38,659	-47.403%
2021-12-22	0.7885	0.8000	0.7555	0.7740	-2.322%	79,660	-47.674%
2021-12-21	0.7740	0.7924	0.7609	0.7924	+4.167%	111,579	-48.889%
2021-12-20	0.7345	0.7690	0.7120	0.7607	+2.936%	96,997	-46.760%
2021-12-17	0.7500	0.7614	0.7179	0.7390	-2.763%	267,632	-45.196%
2021-12-16	0.7700	0.7900	0.7500	0.7600	-3.234%	168,626	-46.711%
2021-12-15	0.8115	0.8274	0.7669	0.7854	-4.220%	259,420	-48.434%
2021-12-14	0.8480	0.8480	0.8000	0.8200	+0.613%	110,051	-50.610%
2021-12-13	0.8070	0.8890	0.8070	0.8150	-2.976%	76,031	-50.307%
2021-12-10	0.8500	0.8500	0.8206	0.8400	-1.547%	54,517	-51.786%
2021-12-09	0.8500	0.8963	0.8461	0.8532	-2.503%	26,715	-52.532%
2021-12-08	0.9249	0.9249	0.8656	0.8751	-0.839%	41,551	-53.720%
2021-12-07	0.8652	0.9148	0.8411	0.8825	+10.202%	108,595	-54.108%
2021-12-03	0.8338	0.8396	0.7950	0.8008	-4.871%	155,046	-49.426%
2021-12-02	0.8756	0.8900	0.8000	0.8418	+0.863%	140,295	-51.889%
2021-12-01	0.8600	0.8908	0.8160	0.8346	-3.570%	144,093	-51.474%
2021-11-30	0.8360	1.0000	0.8360	0.8655	-3.833%	113,206	-53.206%
2021-11-29	0.9153	0.9167	0.8500	0.9000	+2.273%	95,762	-55.000%
2021-11-26	0.9035	0.9052	0.8522	0.8800	-4.003%	115,575	-53.977%
2021-11-24	0.8849	0.9167	0.8467	0.9167	+5.368%	94,645	-55.820%
2021-11-23	0.8390	0.9570	0.8246	0.8700	-2.772%	167,111	-53.448%
2021-11-22	0.8650	0.9700	0.8650	0.8948	-2.855%	160,624	-54.738%
2021-11-19	0.9800	0.9990	0.9211	0.9211	-6.010%	141,416	-56.031%
2021-11-18	0.9600	1.0500	0.9600	0.9800	-4.854%	114,989	-58.673%
2021-11-17	1.0911	1.1000	1.0300	1.0300	-3.729%	91,062	-60.680%
2021-11-16	1.0800	1.1199	1.0500	1.0699	-0.935%	140,673	-62.146%
2021-11-15	1.0900	1.2000	1.0700	1.0800	-1.818%	123,236	-62.500%
2021-11-12	1.2000	1.2000	1.0800	1.1000	-5.878%	147,638	-63.182%
2021-11-11	1.0442	1.1900	1.0205	1.1687	+14.578%	239,482	-65.346%
2021-11-10	1.0000	1.1100	1.0000	1.0200	-6.422%	202,550	-60.294%
2021-11-09	1.1000	1.1600	1.0800	1.0900	-3.497%	147,644	-62.844%
2021-11-08	1.0800	1.1900	1.0600	1.1295	-2.571%	209,624	-64.143%
2021-11-05	1.2000	1.3000	1.1200	1.1593	-3.392%	412,902	-65.065%
2021-11-04	1.1100	1.3000	1.0000	1.2000	+12.160%	474,659	-66.250%
2021-11-03	1.1600	1.1600	1.0000	1.0699	-5.319%	363,190	-62.146%
2021-11-02	1.2950	1.7700	1.0300	1.1300	-12.110%	1,451,660	-64.159%
2021-11-01	0.7310	1.3500	0.7310	1.2857	+59.675%	1,152,393	-68.500%
2021-10-29	0.7660	0.8120	0.7660	0.8052	-0.593%	143,841	-49.702%
2021-10-28	0.7841	0.8200	0.7841	0.8100	+1.149%	90,540	-50.000%
2021-10-27	0.8046	0.8280	0.7900	0.8008	-1.136%	90,283	-49.426%
2021-10-26	0.8000	0.8688	0.8000	0.8100	+1.250%	153,379	-50.000%
2021-10-25	0.8310	0.8630	0.7960	0.8000	-4.363%	289,486	-49.375%
2021-10-22	0.8564	0.9000	0.8322	0.8365	-3.373%	158,499	-51.584%
2021-10-21	0.8841	0.8841	0.8442	0.8657	+0.663%	235,754	-53.217%
2021-10-20	0.8500	0.8800	0.8500	0.8600	-4.349%	249,128	-52.907%
2021-10-19	0.9176	0.9322	0.8800	0.8991	-1.176%	167,831	-54.955%
2021-10-18	0.9362	0.9362	0.8761	0.9098	-0.709%	75,678	-55.485%
2021-10-15	0.9650	0.9650	0.8900	0.9163	+0.670%	81,028	-55.801%
2021-10-14	0.9390	0.9795	0.8900	0.9102	-4.631%	355,589	-55.504%
2021-10-13	0.8775	0.9658	0.8262	0.9544	+11.534%	199,981	-57.565%
2021-10-12	1.0000	1.0000	0.8314	0.8557	-11.050%	520,363	-52.670%
2021-10-11	1.0500	1.0500	0.8876	0.9620	+0.208%	260,332	-57.900%
2021-10-08	1.0300	1.0800	0.9460	0.9600	-3.914%	666,008	-57.813%
2021-10-07	0.9650	1.1200	0.8905	0.9991	+11.011%	639,214	-59.464%
2021-10-06	0.9525	1.0200	0.8576	0.9000	-7.293%	339,937	-55.000%
2021-10-05	0.8815	1.0500	0.8800	0.9708	+4.985%	355,219	-58.282%
2021-10-04	0.9700	1.1000	0.9000	0.9247	-9.343%	635,041	-56.202%
2021-10-01	1.1075	1.1200	0.9928	1.0200	-4.054%	248,022	-60.294%
2021-09-30	1.0700	1.1300	0.9937	1.0631	+6.544%	474,652	-61.904%
2021-09-29	1.1500	1.1700	0.9671	0.9978	-9.291%	613,766	-59.411%
2021-09-28	1.0100	1.5000	1.0100	1.1000	-4.348%	555,554	-63.182%
2021-09-27	1.5500	1.6500	1.0933	1.1500	-29.874%	1,303,758	-64.783%
2021-09-24	1.7400	1.8500	1.6000	1.6399	-3.535%	500,079	-75.303%
2021-09-23	1.8250	2.1573	1.6000	1.7000	-12.515%	548,756	-76.176%
2021-09-22	3.0900	3.0900	1.8200	1.9432	-35.656%	1,304,953	-79.158%
2021-09-21	3.2000	3.4500	2.8700	3.0200	+5.965%	739,158	-86.589%
2021-09-20	2.1400	3.3000	2.0966	2.8500	+33.178%	1,577,075	-85.789%
2021-09-17	1.8400	3.8300	1.6000	2.1400	+33.750%	3,204,253	-81.075%
2021-09-16	0.7129	1.6000	0.7010	1.6000	+122.997%	1,916,207	-74.688%
2021-09-15	0.7700	0.7944	0.6900	0.7175	-9.315%	262,749	-43.554%
2021-09-14	0.8918	1.0087	0.7764	0.7912	-14.787%	481,803	-48.812%
2021-09-13	1.0100	1.1700	0.9000	0.9285	-12.406%	712,918	-56.381%
2021-09-10	1.3300	1.4500	1.0600	1.0600	-25.874%	741,983	-61.792%
2021-09-09	1.3900	1.6900	1.3900	1.4300	-4.667%	398,355	-71.678%
2021-09-08	1.6700	1.6700	1.3601	1.5000	-9.091%	578,297	-73.000%
2021-09-07	2.0000	2.0000	1.6300	1.6500	-13.336%	947,897	-75.455%
2021-09-03	2.7400	2.8011	1.7187	1.9039	-30.767%	1,343,349	-78.728%
2021-09-02	3.6900	3.9432	2.6100	2.7500	-28.571%	521,240	-85.273%
2021-09-01	4.1500	4.4051	3.8500	3.8500	-6.734%	108,937	-89.481%
2021-08-31	4.0000	4.1800	3.9100	4.1280	+4.242%	63,766	-90.189%
2021-08-30	4.2400	4.2882	3.8501	3.9600	-8.532%	221,854	-89.773%
2021-08-27	4.6462	4.6900	4.2700	4.3294	-6.087%	120,214	-90.645%
2021-08-26	5.0900	5.0900	4.5300	4.6100	-8.259%	110,420	-91.215%
2021-08-25	5.0510	5.3600	4.9000	5.0250	+0.400%	30,408	-91.940%
2021-08-24	5.0150	5.2000	4.7300	5.0050	-5.489%	118,437	-91.908%
2021-08-23	4.8400	5.4000	4.8400	5.2957	+2.245%	130,850	-92.352%
2021-08-20	5.3200	5.4500	5.1600	5.1794	-2.275%	371,119	-92.181%
2021-08-19	5.4200	5.5500	5.2215	5.3000	-3.285%	63,332	-92.358%
2021-08-18	4.7600	5.7472	4.7600	5.4800	+10.104%	133,332	-92.609%
2021-08-17	6.5000	6.5413	4.9650	4.9771	-24.777%	181,807	-91.863%
2021-08-16	6.9500	7.4600	6.5900	6.6165	-10.102%	68,969	-93.879%
2021-08-12	7.3548	7.4500	7.2500	7.3600	+0.546%	29,667	-94.497%
2021-08-11	7.7298	7.7390	7.3100	7.3200	-3.045%	29,958	-94.467%
2021-08-10	7.3693	7.6500	7.3693	7.5499	+1.651%	22,557	-94.636%
2021-08-09	7.1850	7.8000	7.1850	7.4273	-3.791%	39,639	-94.547%
2021-08-06	7.0300	7.7200	7.0300	7.7200	+4.749%	28,941	-94.754%
2021-08-05	7.2300	7.7505	7.2300	7.3700	-2.642%	32,190	-94.505%
2021-08-04	7.4700	7.7399	7.4700	7.5700	-0.526%	27,961	-94.650%
2021-08-03	7.3787	7.8595	7.3300	7.6100	+3.397%	41,421	-94.678%
2021-08-02	7.3400	7.5250	7.3000	7.3600	+0.060%	24,486	-94.497%
2021-07-30	8.1100	8.1100	7.3400	7.3556	-7.965%	91,631	-94.494%
2021-07-29	8.1400	8.3950	7.9000	7.9922	-2.889%	55,026	-94.933%
2021-07-28	8.5800	8.6000	8.1100	8.2300	-1.200%	35,856	-95.079%
2021-07-27	8.6600	8.6600	8.2600	8.3300	-3.804%	89,623	-95.138%
2021-07-26	8.5500	8.8600	8.4987	8.6594	-2.043%	37,159	-95.323%
2021-07-23	9.3430	9.3430	8.5500	8.8400	-6.257%	89,184	-95.419%
2021-07-22	9.5500	9.9822	9.3316	9.4300	-2.884%	25,662	-95.705%
2021-07-21	9.5500	9.8500	9.5500	9.7100	+1.357%	31,227	-95.829%
2021-07-20	9.1300	9.8000	9.1300	9.5800	+4.130%	29,293	-95.772%
2021-07-19	9.8000	9.8000	8.9600	9.2000	-8.000%	65,375	-95.598%
2021-07-16	10.3560	10.4604	9.6510	10.0000	-4.853%	72,051	-95.950%
2021-07-15	10.4200	11.2500	10.1300	10.5100	-5.436%	72,415	-96.147%
2021-07-14	10.5900	11.8379	10.5900	11.1142	+0.024%	110,628	-96.356%
2021-07-13	9.5300	11.3300	9.4144	11.1115	+18.687%	244,692	-96.355%
2021-07-12	9.0000	9.4771	8.7769	9.3620	+6.865%	196,698	-95.674%
2021-07-09	8.8700	8.8700	8.5300	8.7606	-12.394%	41,638	-95.377%
2021-07-06	11.0000	11.1250	9.8251	10.0000	-10.714%	183,266	-95.950%
2021-07-02	11.8400	11.8500	11.1000	11.2000	-4.681%	54,185	-96.384%
2021-07-01	12.3500	12.3500	11.1700	11.7500	+0.427%	20,665	-96.553%
2021-06-30	11.9200	11.9200	11.6000	11.7000	-1.182%	31,008	-96.538%
2021-06-29	11.8900	11.8900	11.4000	11.8400	+2.957%	34,431	-96.579%
2021-06-28	11.8500	12.0000	11.5000	11.5000	-2.998%	54,300	-96.478%
2021-06-25	11.9800	12.0000	11.6268	11.8554	+2.467%	36,449	-96.584%
2021-06-24	11.8764	12.2100	11.5295	11.5700	-1.280%	33,573	-96.500%
2021-06-23	12.5700	12.5700	11.6500	11.7200	-1.430%	37,785	-96.544%
2021-06-22	11.3400	12.1000	11.3400	11.8900	-1.164%	41,884	-96.594%
2021-06-21	12.7200	12.7200	11.9300	12.0300	+0.158%	62,748	-96.633%
2021-06-18	11.3200	12.7300	11.3200	12.0110	+0.259%	27,278	-96.628%
2021-06-17	11.4400	12.1100	11.4400	11.9800	-1.237%	39,760	-96.619%
2021-06-16	12.2295	12.2295	11.8500	12.1300	-0.564%	29,976	-96.661%
2021-06-15	12.1500	12.2499	11.9500	12.1988	-0.133%	24,526	-96.680%
2021-06-14	12.8700	12.8700	12.0700	12.2150	+0.287%	33,414	-96.684%
2021-06-11	12.2650	12.3100	12.0500	12.1800	-0.567%	22,177	-96.675%
2021-06-10	12.4500	12.4500	12.0800	12.2495	-0.334%	27,378	-96.694%
2021-06-09	12.5500	12.6818	12.0500	12.2905	-1.676%	58,639	-96.705%
2021-06-08	12.7352	13.0500	12.4909	12.5000	-1.575%	53,791	-96.760%
2021-06-07	13.4150	13.6500	12.6300	12.7000	-4.653%	64,277	-96.811%
2021-06-04	14.7000	14.7000	13.0850	13.3197	-3.919%	42,992	-96.959%
2021-06-03	14.0000	14.0000	13.3105	13.8630	+2.689%	64,029	-97.079%
2021-06-02	12.6400	13.7500	12.6400	13.5000	+4.977%	71,204	-97.000%
2021-06-01	12.9105	13.4300	12.5100	12.8600	-1.572%	138,271	-96.851%
2021-05-28	12.4994	13.2000	12.4994	13.0654	+5.112%	59,423	-96.900%
2021-05-27	12.4082	12.5700	12.2911	12.4300	+0.566%	12,801	-96.742%
2021-05-26	12.9200	12.9200	12.0000	12.3601	+2.228%	20,996	-96.723%
2021-05-25	12.5100	12.9500	12.0000	12.0907	-5.726%	44,808	-96.650%
2021-05-24	13.3100	13.3100	12.0400	12.8250	+3.012%	18,214	-96.842%
2021-05-21	12.7500	12.7500	12.2900	12.4500	+0.250%	22,299	-96.747%
2021-05-20	12.5000	12.5000	12.2800	12.4190	+1.795%	45,016	-96.739%
2021-05-19	12.4600	12.5200	11.6301	12.2000	-1.564%	21,292	-96.680%
2021-05-18	11.9900	12.6600	11.9900	12.3938	+1.339%	24,973	-96.732%
2021-05-17	12.4200	12.7200	12.0500	12.2300	-0.610%	35,570	-96.688%
2021-05-14	12.4567	13.0800	12.0000	12.3050	+1.276%	62,165	-96.709%
2021-05-13	10.9850	12.1750	10.8000	12.1500	+10.154%	55,746	-96.667%
2021-05-12	11.1800	11.8994	10.9975	11.0300	-4.750%	45,838	-96.328%
2021-05-11	11.0000	11.7689	10.3700	11.5800	-1.531%	89,300	-96.503%
2021-05-10	11.5000	11.9000	11.4000	11.7600	-2.028%	68,886	-96.556%
2021-05-07	11.5100	12.0037	11.5000	12.0034	+2.157%	50,226	-96.626%
2021-05-06	11.8000	12.1755	11.5020	11.7500	-4.185%	81,244	-96.553%
2021-05-05	12.2700	12.6500	12.0000	12.2632	-3.058%	27,927	-96.697%
2021-05-04	12.0000	12.6500	11.8000	12.6500	+1.200%	51,891	-96.798%
2021-05-03	12.2000	12.9000	12.2000	12.5000	-3.101%	44,727	-96.760%
2021-04-30	13.1562	13.4300	12.9000	12.9000	-2.788%	25,082	-96.860%
2021-04-29	14.4000	14.4000	13.0500	13.2700	-4.532%	71,367	-96.948%
2021-04-28	15.1350	15.1350	13.6300	13.9000	-7.333%	37,045	-97.086%
2021-04-27	13.4854	15.0000	13.2700	15.0000	+12.042%	50,690	-97.300%
2021-04-26	13.7050	13.7050	13.3288	13.3878	+0.365%	38,221	-96.975%
2021-04-23	13.4110	13.8900	13.0900	13.3391	-2.062%	51,150	-96.964%
2021-04-22	12.9000	13.8300	12.9000	13.6200	+1.375%	33,332	-97.026%
2021-04-21	12.5000	13.9500	12.5000	13.4352	+0.714%	50,732	-96.986%
2021-04-20	14.7100	14.7100	13.1000	13.3400	-7.361%	77,027	-96.964%
2021-04-19	14.6850	15.0000	14.1252	14.4000	-2.493%	35,176	-97.188%
2021-04-16	14.8460	15.3000	14.4801	14.7682	-3.476%	68,554	-97.258%
2021-04-15	15.9600	16.2200	14.6500	15.3000	+4.508%	142,302	-97.353%
2021-04-14	11.8000	15.0000	11.5200	14.6400	+22.000%	133,761	-97.234%

.dark-mode .gxFgq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxFgq2{ color: #333333; background-color: white; border: 2px solid #333333; }FDVRFFACEDRIVE INCstock OTC

FDVRF
FACEDRIVE INC
stock OTC