Dark

FRMB
FORUM MOBILE INC
stock OTC

Inactive

Dec 15, 2021

0.000200USD0.000%(0.000000)100,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-15	0.0002	0.0002	0.0002	0.0002	0.000%	100,000	0.000%
2021-12-14	0.0002	0.0002	0.0002	0.0002	0.000%	394,530	0.000%
2021-12-09	0.0002	0.0002	0.0002	0.0002	+100.000%	150,100	0.000%
2021-11-22	0.0001	0.0001	0.0001	0.0001	0.000%	910,946	+100.000%
2021-09-24	0.0001	0.0001	0.0001	0.0001	0.000%	34,050	+100.000%
2021-09-23	0.0001	0.0001	0.0001	0.0001	-87.500%	10,000	+100.000%
2021-06-30	0.0008	0.0008	0.0008	0.0008	+700.000%	20,000	-75.000%
2021-06-16	0.0001	0.0001	0.0001	0.0001	-96.970%	1,000	+100.000%
2021-06-01	0.0033	0.0033	0.0033	0.0033	0.000%	10,000	-93.939%
2021-05-27	0.0033	0.0033	0.0033	0.0033	-17.500%	10,000	-93.939%
2021-05-25	0.0040	0.0040	0.0040	0.0040	0.000%	92,500	-95.000%
2021-05-20	0.0040	0.0040	0.0040	0.0040	0.000%	20,000	-95.000%
2021-05-19	0.0063	0.0063	0.0040	0.0040	-9.091%	118,000	-95.000%
2021-05-18	0.0045	0.0045	0.0044	0.0044	-12.000%	1,653	-95.455%
2021-05-14	0.0050	0.0050	0.0050	0.0050	+25.000%	61,000	-96.000%
2021-05-13	0.0040	0.0040	0.0040	0.0040	0.000%	200,000	-95.000%
2021-05-11	0.0052	0.0052	0.0040	0.0040	-60.396%	300,000	-95.000%
2021-05-05	0.0101	0.0101	0.0101	0.0101	-12.931%	10,000	-98.020%
2021-05-04	0.0116	0.0116	0.0116	0.0116	+123.077%	500	-98.276%
2021-05-03	0.0062	0.0062	0.0052	0.0052	-75.814%	120,002	-96.154%
2021-04-30	0.0215	0.0215	0.0215	0.0215	+2.381%	1,000	-99.070%
2021-04-29	0.0102	0.0215	0.0102	0.0210	+244.262%	50,000	-99.048%
2021-04-26	0.0062	0.0062	0.0061	0.0061	-18.667%	155,000	-96.721%
2021-04-21	0.0062	0.0075	0.0062	0.0075	+20.968%	79,600	-97.333%
2021-04-20	0.0063	0.0063	0.0062	0.0062	-1.587%	300,000	-96.774%
2021-04-16	0.0063	0.0063	0.0063	0.0063	0.000%	201,820	-96.825%
2021-04-15	0.0064	0.0064	0.0063	0.0063	-10.000%	75,001	-96.825%
2021-04-13	0.0070	0.0070	0.0067	0.0070	0.000%	33,200	-97.143%
2021-04-09	0.0071	0.0071	0.0067	0.0070	-33.333%	662,042	-97.143%
2021-04-05	0.0105	0.0105	0.0105	0.0105	+3.960%	30,000	-98.095%
2021-04-01	0.0101	0.0101	0.0101	0.0101	-37.654%	5,100	-98.020%
2021-03-25	0.0151	0.0162	0.0091	0.0162	-7.429%	238,000	-98.765%
2021-03-19	0.0198	0.0200	0.0175	0.0175	-12.500%	39,980	-98.857%
2021-03-18	0.0200	0.0200	0.0200	0.0200	+81.818%	5,000	-99.000%
2021-03-17	0.0101	0.0110	0.0101	0.0110	-45.000%	104,199	-98.182%
2021-03-16	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	-99.000%
2021-03-15	0.0250	0.0250	0.0250	0.0250	+26.263%	4,000	-99.200%
2021-03-08	0.0152	0.0198	0.0145	0.0198	-20.161%	60,217	-98.990%
2021-03-04	0.0248	0.0248	0.0248	0.0248	+24.000%	500	-99.194%
2021-03-02	0.0200	0.0200	0.0200	0.0200	-42.857%	10,100	-99.000%
2021-02-19	0.0200	0.0350	0.0200	0.0350	0.000%	99,621	-99.429%
2021-02-16	0.0250	0.0350	0.0220	0.0350	+0.287%	164,879	-99.429%
2021-01-27	0.0148	0.0349	0.0146	0.0349	-7.672%	50,050	-99.427%
2021-01-20	0.0200	0.0378	0.0200	0.0378	+24.342%	1,263,000	-99.471%
2021-01-19	0.0201	0.0389	0.0190	0.0304	-21.851%	489,300	-99.342%
2021-01-12	0.0190	0.0389	0.0190	0.0389	-0.256%	294,830	-99.486%
2021-01-07	0.0190	0.0390	0.0190	0.0390	-1.763%	100,300	-99.487%
2021-01-04	0.0397	0.0397	0.0397	0.0397	+58.800%	300	-99.496%
2020-12-31	0.0250	0.0250	0.0250	0.0250	-35.897%	13,000	-99.200%
2020-12-29	0.0200	0.0390	0.0199	0.0390	-1.763%	111,001	-99.487%
2020-12-16	0.0252	0.0397	0.0252	0.0397	0.000%	4,100	-99.496%
2020-12-15	0.0190	0.0397	0.0190	0.0397	+22.154%	9,767	-99.496%
2020-12-11	0.0325	0.0325	0.0325	0.0325	+10.544%	100	-99.385%
2020-12-10	0.0325	0.0397	0.0190	0.0294	-2.000%	5,650	-99.320%
2020-12-01	0.0300	0.0300	0.0300	0.0300	-24.433%	500	-99.333%
2020-11-19	0.0200	0.0397	0.0200	0.0397	-0.750%	3,710	-99.496%
2020-11-09	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	-99.500%
2020-11-06	0.0232	0.0400	0.0232	0.0400	+33.333%	13,500	-99.500%
2020-11-04	0.0200	0.0300	0.0200	0.0300	0.000%	5,930	-99.333%
2020-10-29	0.0230	0.0300	0.0211	0.0300	-14.286%	45,000	-99.333%
2020-10-27	0.0350	0.0350	0.0350	0.0350	0.000%	400	-99.429%
2020-10-20	0.0258	0.0350	0.0200	0.0350	0.000%	31,800	-99.429%
2020-10-16	0.0300	0.0350	0.0300	0.0350	0.000%	495,530	-99.429%
2020-10-13	0.0300	0.0380	0.0300	0.0350	-12.500%	27,600	-99.429%
2020-10-07	0.0250	0.0400	0.0250	0.0400	0.000%	2,600	-99.500%
2020-10-05	0.0200	0.0400	0.0200	0.0400	0.000%	9,250	-99.500%
2020-10-02	0.0325	0.0400	0.0325	0.0400	+41.343%	32,600	-99.500%
2020-10-01	0.0275	0.0283	0.0275	0.0283	-5.667%	10,100	-99.293%
2020-09-25	0.0321	0.0400	0.0250	0.0300	-25.000%	105,788	-99.333%
2020-09-22	0.0300	0.0400	0.0275	0.0400	0.000%	125,000	-99.500%
2020-09-17	0.0360	0.0400	0.0335	0.0400	0.000%	13,000	-99.500%
2020-09-15	0.0400	0.0400	0.0400	0.0400	+8.696%	10,000	-99.500%
2020-09-14	0.0270	0.0368	0.0270	0.0368	-7.769%	9,000	-99.457%
2020-09-10	0.0270	0.0399	0.0270	0.0399	-0.250%	11,000	-99.499%
2020-09-08	0.0300	0.0400	0.0300	0.0400	0.000%	122,000	-99.500%
2020-09-03	0.0280	0.0400	0.0200	0.0400	0.000%	123,195	-99.500%
2020-09-02	0.0390	0.0400	0.0325	0.0400	0.000%	24,255	-99.500%
2020-09-01	0.0400	0.0400	0.0400	0.0400	-6.977%	1,700	-99.500%
2020-08-20	0.0374	0.0439	0.0250	0.0430	+15.282%	28,500	-99.535%
2020-08-19	0.0439	0.0439	0.0350	0.0373	-18.913%	6,000	-99.464%
2020-08-17	0.0348	0.0460	0.0348	0.0460	+15.000%	23,000	-99.565%
2020-08-13	0.0400	0.0400	0.0400	0.0400	0.000%	7,000	-99.500%
2020-08-12	0.0335	0.0460	0.0325	0.0400	0.000%	250,300	-99.500%
2020-08-11	0.0215	0.0500	0.0215	0.0400	+60.000%	176,300	-99.500%
2020-08-10	0.0226	0.0270	0.0190	0.0250	+4.167%	296,300	-99.200%
2020-08-07	0.0160	0.0270	0.0160	0.0240	+33.333%	220,842	-99.167%
2020-08-05	0.0131	0.0180	0.0121	0.0180	0.000%	69,000	-98.889%
2020-08-03	0.0170	0.0180	0.0140	0.0180	0.000%	19,000	-98.889%
2020-07-27	0.0125	0.0180	0.0125	0.0180	+20.000%	33,000	-98.889%
2020-07-23	0.0110	0.0180	0.0110	0.0150	0.000%	401,500	-98.667%
2020-07-20	0.0130	0.0150	0.0130	0.0150	+12.782%	20,556	-98.667%
2020-07-09	0.0133	0.0133	0.0133	0.0133	-1.481%	1,000	-98.496%
2020-07-02	0.0080	0.0140	0.0080	0.0135	+50.000%	136,666	-98.519%
2020-06-30	0.0090	0.0090	0.0090	0.0090	0.000%	2,000	-97.778%
2020-06-29	0.0086	0.0090	0.0074	0.0090	0.000%	84,000	-97.778%
2020-06-26	0.0086	0.0090	0.0082	0.0090	0.000%	61,000	-97.778%
2020-06-23	0.0070	0.0090	0.0070	0.0090	-4.255%	120,000	-97.778%
2020-06-17	0.0094	0.0094	0.0094	0.0094	+11.905%	9,500	-97.872%
2020-06-16	0.0100	0.0100	0.0074	0.0084	-43.624%	509,500	-97.619%
2020-06-12	0.0071	0.0150	0.0071	0.0149	+67.416%	90,000	-98.658%
2020-06-10	0.0043	0.0150	0.0043	0.0089	+48.333%	432,264	-97.753%
2020-06-03	0.0035	0.0060	0.0035	0.0060	+71.429%	705,100	-96.667%
2020-05-29	0.0035	0.0035	0.0035	0.0035	+12.903%	29,500	-94.286%
2020-05-20	0.0027	0.0031	0.0027	0.0031	+14.815%	10,500	-93.548%
2020-05-19	0.0027	0.0027	0.0027	0.0027	+17.391%	2,680	-92.593%
2020-05-12	0.0023	0.0023	0.0023	0.0023	-34.286%	910	-91.304%
2020-04-29	0.0025	0.0035	0.0025	0.0035	0.000%	47,410	-94.286%
2020-04-22	0.0030	0.0035	0.0025	0.0035	+34.615%	21,500	-94.286%
2020-04-21	0.0026	0.0026	0.0025	0.0026	+4.000%	80,000	-92.308%
2020-04-20	0.0023	0.0025	0.0023	0.0025	+127.273%	280,000	-92.000%
2020-04-08	0.0011	0.0011	0.0011	0.0011	0.000%	30,000	-81.818%
2020-04-07	0.0011	0.0011	0.0011	0.0011	0.000%	850	-81.818%
2020-03-04	0.0015	0.0015	0.0011	0.0011	-45.000%	200,000	-81.818%
2020-02-18	0.0020	0.0020	0.0020	0.0020	0.000%	100	-90.000%
2020-02-14	0.0015	0.0020	0.0015	0.0020	+81.818%	220,000	-90.000%
2020-02-11	0.0011	0.0011	0.0011	0.0011	0.000%	135,645	-81.818%
2020-01-24	0.0011	0.0011	0.0011	0.0011	-45.000%	113	-81.818%
2019-12-02	0.0020	0.0020	0.0020	0.0020	0.000%	30,000	-90.000%
2019-11-27	0.0019	0.0020	0.0019	0.0020	+100.000%	210,000	-90.000%
2019-10-28	0.0005	0.0010	0.0005	0.0010	-74.359%	710,110	-80.000%
2019-10-07	0.0039	0.0040	0.0039	0.0039	+14.706%	124,530	-94.872%
2019-08-16	0.0030	0.0034	0.0030	0.0034	+13.333%	150,000	-94.118%
2019-08-02	0.0010	0.0030	0.0010	0.0030	+2,900.000%	55,000	-93.333%
2019-05-14	0.0005	0.0005	0.0001	0.0001	-85.714%	10,125	+100.000%
2019-01-10	0.0007	0.0007	0.0007	0.0007	-12.500%	200	-71.429%
2018-10-01	0.0008	0.0008	0.0008	0.0008	+60.000%	500	-75.000%
2018-06-12	0.0005	0.0005	0.0005	0.0005	-61.538%	2,054,300	-60.000%
2018-06-06	0.0013	0.0013	0.0013	0.0013	0.000%	10,000	-84.615%
2018-04-16	0.0013	0.0013	0.0013	0.0013	0.000%	5,100	-84.615%
2018-03-07	0.0013	0.0013	0.0013	0.0013	0.000%	10,000	-84.615%
2018-02-15	0.0013	0.0013	0.0013	0.0013	0.000%	51,000	-84.615%
2017-12-20	0.0013	0.0013	0.0013	0.0013	0.000%	501	-84.615%
2017-11-30	0.0013	0.0013	0.0013	0.0013	0.000%	10,000	-84.615%
2017-08-01	0.0013	0.0013	0.0013	0.0013	+8.333%	2,000	-84.615%
2017-06-28	0.0012	0.0012	0.0012	0.0012	+9.091%	2,000	-83.333%
2017-01-30	0.0011	0.0011	0.0011	0.0011	0.000%	400	-81.818%
2017-01-20	0.0011	0.0011	0.0011	0.0011	-15.385%	530	-81.818%
2016-12-30	0.0013	0.0013	0.0013	0.0013	+18.182%	1,000	-84.615%
2016-12-16	0.0011	0.0011	0.0011	0.0011	+10.000%	200	-81.818%
2016-09-20	0.0010	0.0010	0.0010	0.0010	0.000%	10,040	-80.000%
2016-07-22	0.0010	0.0010	0.0010	0.0010	-9.091%	9,000	-80.000%
2016-06-28	0.0045	0.0045	0.0007	0.0011	-75.556%	1,102,419	-81.818%
2016-05-04	0.0045	0.0045	0.0045	0.0045	0.000%	1,100	-95.556%
2016-04-15	0.0045	0.0045	0.0045	0.0045	-18.182%	10,000	-95.556%
2016-02-01	0.0059	0.0059	0.0055	0.0055	-15.385%	20,000	-96.364%
2015-12-28	0.0065	0.0065	0.0065	0.0065	0.000%	10,000	-96.923%
2015-12-23	0.0065	0.0065	0.0065	0.0065	0.000%	2,300	-96.923%
2015-12-01	0.0065	0.0065	0.0065	0.0065	0.000%	4,000	-96.923%
2015-06-24	0.0065	0.0065	0.0065	0.0065	0.000%	5,000	-96.923%
2015-06-10	0.0065	0.0065	0.0065	0.0065	0.000%	1,500	-96.923%
2015-04-30	0.0065	0.0065	0.0065	0.0065	0.000%	1,100	-96.923%
2015-04-23	0.0065	0.0065	0.0065	0.0065	0.000%	750	-96.923%
2015-04-13	0.0065	0.0065	0.0065	0.0065	0.000%	3,296	-96.923%
2015-02-02	0.0065	0.0065	0.0065	0.0065	0.000%	10,500	-96.923%
2015-01-30	0.0065	0.0065	0.0065	0.0065	0.000%	500	-96.923%
2015-01-26	0.0065	0.0065	0.0065	0.0065	-13.333%	5,000	-96.923%
2015-01-23	0.0075	0.0075	0.0075	0.0075	0.000%	10,000	-97.333%
2014-11-05	0.0075	0.0075	0.0075	0.0075	-11.765%	500	-97.333%
2014-10-21	0.0085	0.0085	0.0085	0.0085	-15.000%	10,000	-97.647%
2014-09-22	0.0100	0.0100	0.0100	0.0100	+35.135%	10,000	-98.000%
2014-09-18	0.0074	0.0074	0.0074	0.0074	0.000%	6,000	-97.297%
2014-09-04	0.0074	0.0074	0.0074	0.0074	-21.277%	12,200	-97.297%
2014-05-23	0.0094	0.0094	0.0094	0.0094	+17.500%	10,000	-97.872%
2014-03-04	0.0080	0.0080	0.0080	0.0080	0.000%	5,100	-97.500%
2014-02-25	0.0080	0.0080	0.0080	0.0080	-18.367%	1,100	-97.500%
2014-01-30	0.0098	0.0098	0.0098	0.0098	-2.000%	10,000	-97.959%
2014-01-29	0.0100	0.0100	0.0100	0.0100	+42.857%	3,900	-98.000%
2014-01-21	0.0070	0.0070	0.0070	0.0070	-90.000%	1,000	-97.143%
2013-12-06	0.0052	0.0700	0.0052	0.0700	0.000%	1,300	-99.714%
2013-11-25	0.0061	0.0700	0.0061	0.0700	0.000%	7,200	-99.714%
2013-11-11	0.0041	0.0700	0.0041	0.0700	-30.000%	12,000	-99.714%
2013-10-22	0.1000	0.1000	0.1000	0.1000	+53.846%	100	-99.800%
2013-09-17	0.0650	0.0650	0.0650	0.0650	0.000%	4,204	-99.692%
2013-09-13	0.0650	0.0650	0.0650	0.0650	+62.500%	4,000	-99.692%
2013-09-10	0.0750	0.0750	0.0400	0.0400	-60.000%	22,000	-99.500%
2013-07-25	0.0400	0.1000	0.0400	0.1000	+0.100%	6,000	-99.800%
2013-07-24	0.0999	0.0999	0.0999	0.0999	0.000%	5,000	-99.800%
2013-07-19	0.0999	0.0999	0.0999	0.0999	+0.201%	500	-99.800%
2013-07-18	0.0997	0.0997	0.0997	0.0997	+42.429%	10,000	-99.799%
2013-07-17	0.0400	0.0750	0.0400	0.0700	-29.789%	4,745	-99.714%
2013-07-12	0.0400	0.0997	0.0400	0.0997	-0.100%	1,612	-99.799%
2013-07-11	0.0998	0.0998	0.0998	0.0998	+10.889%	1,000	-99.800%
2013-07-09	0.0550	0.0900	0.0550	0.0900	-5.263%	21,000	-99.778%
2013-07-08	0.0550	0.0950	0.0550	0.0950	0.000%	2,420	-99.789%
2013-06-28	0.0500	0.0950	0.0500	0.0950	+72.727%	90,000	-99.789%
2013-05-17	0.0550	0.0550	0.0550	0.0550	-15.385%	22,000	-99.636%
2013-04-16	0.0650	0.0650	0.0650	0.0650	0.000%	2,000	-99.692%
2013-04-15	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-99.692%
2013-04-08	0.0650	0.0650	0.0650	0.0650	0.000%	2,011	-99.692%
2013-04-05	0.0650	0.0650	0.0650	0.0650	0.000%	1,111	-99.692%
2013-04-04	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-99.692%
2013-04-01	0.0650	0.0650	0.0650	0.0650	+19.926%	11,544	-99.692%
2013-03-28	0.0750	0.0750	0.0250	0.0542	-45.142%	479,906	-99.631%
2013-03-27	0.0750	0.0988	0.0750	0.0988	-0.101%	37,161	-99.798%
2013-03-26	0.0989	0.0989	0.0989	0.0989	+4.105%	13,158	-99.798%
2013-03-25	0.0950	0.0950	0.0950	0.0950	-4.040%	1,300	-99.789%
2013-03-22	0.0990	0.0990	0.0990	0.0990	0.000%	35,811	-99.798%
2013-03-21	0.0850	0.0990	0.0850	0.0990	+16.471%	72,000	-99.798%
2013-03-20	0.0850	0.0850	0.0850	0.0850	0.000%	12,000	-99.765%
2013-03-18	0.0610	0.0850	0.0610	0.0850	0.000%	2,106	-99.765%
2013-03-13	0.0610	0.0850	0.0610	0.0850	0.000%	8,020	-99.765%
2013-03-08	0.0850	0.0850	0.0850	0.0850	0.000%	2,000	-99.765%
2013-03-07	0.0850	0.0850	0.0850	0.0850	0.000%	6,000	-99.765%
2013-03-06	0.0850	0.0850	0.0850	0.0850	+39.344%	2,000	-99.765%
2013-03-05	0.0610	0.0610	0.0610	0.0610	-28.235%	250	-99.672%
2013-02-22	0.0850	0.0850	0.0850	0.0850	0.000%	2,000	-99.765%
2013-02-04	0.0850	0.0850	0.0850	0.0850	0.000%	1,000	-99.765%
2013-01-25	0.0850	0.0850	0.0850	0.0850	0.000%	2,000	-99.765%
2013-01-24	0.0850	0.0850	0.0850	0.0850	0.000%	1,000	-99.765%
2013-01-23	0.0850	0.0850	0.0850	0.0850	0.000%	1,000	-99.765%
2013-01-18	0.0850	0.0850	0.0850	0.0850	0.000%	2,000	-99.765%
2013-01-17	0.0610	0.0850	0.0610	0.0850	-14.141%	13,000	-99.765%
2013-01-16	0.0990	0.0990	0.0990	0.0990	+52.308%	3,000	-99.798%
2013-01-15	0.0650	0.0650	0.0650	0.0650	-34.343%	10,000	-99.692%
2013-01-11	0.0800	0.0990	0.0800	0.0990	0.000%	7,000	-99.798%
2013-01-09	0.0990	0.0990	0.0990	0.0990	+23.750%	2,000	-99.798%
2013-01-08	0.0800	0.0800	0.0800	0.0800	-19.192%	3,090	-99.750%
2012-12-31	0.0990	0.0990	0.0990	0.0990	+23.750%	2,200	-99.798%
2012-11-20	0.0900	0.0900	0.0800	0.0800	-19.192%	20,000	-99.750%
2012-11-13	0.0990	0.0990	0.0990	0.0990	0.000%	2,000	-99.798%
2012-11-12	0.1000	0.1000	0.0990	0.0990	-1.000%	3,700	-99.798%
2012-11-09	0.1000	0.1000	0.1000	0.1000	+5.152%	1,000	-99.800%
2012-11-06	0.0951	0.0951	0.0951	0.0951	+0.105%	5,000	-99.790%
2012-11-05	0.0950	0.0950	0.0950	0.0950	0.000%	5,000	-99.789%
2012-11-01	0.0950	0.0950	0.0950	0.0950	0.000%	1,621	-99.789%
2012-10-31	0.0200	0.0950	0.0200	0.0950	0.000%	6,487	-99.789%
2012-10-26	0.0950	0.0950	0.0950	0.0950	0.000%	1,000	-99.789%
2012-10-25	0.0950	0.0950	0.0950	0.0950	+5.556%	1,000	-99.789%
2012-10-24	0.0600	0.0900	0.0600	0.0900	-10.000%	2,000	-99.778%
2012-10-22	0.0500	0.1000	0.0500	0.1000	-100.000%	15,198	-99.800%
2003-05-30	44,009.8100	44,009.8100	44,009.8100	44,009.8100	0.000%	1	-100.000%

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

FRMB
FORUM MOBILE INC
stock OTC