Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmhouse Inc (OP: FMHS )

0.1458 +0.0618 (+73.57%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 0.0840 0 -0.07(-44.00%)
May 13, 2024 0.1500 0.1500 0.1500 0.1500 3,860 -0.02(-10.45%)
May 09, 2024 0.1675 0 -0.00(-2.67%)
May 08, 2024 0.1721 0.1721 0.1721 0.1721 5,000 -0.03(-13.95%)
May 06, 2024 0.2000 99 +0.00(+0.00%)
May 03, 2024 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
May 02, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+8.64%)
Apr 30, 2024 0.2025 0 +0.00(+1.25%)
Apr 25, 2024 0.2000 0 -0.01(-4.76%)
Apr 22, 2024 0.2100 0 +0.00(+0.00%)
Apr 05, 2024 0.2100 5 +0.04(+20.00%)
Apr 03, 2024 0.1750 0 -0.06(-27.02%)
Apr 01, 2024 0.2398 0 +0.04(+19.78%)
Mar 27, 2024 0.2002 0 -0.01(-4.76%)
Mar 25, 2024 0.2102 0 +0.00(+1.94%)
Mar 21, 2024 0.2062 0 -0.03(-14.08%)
Mar 20, 2024 0.2406 0.2999 0.2003 0.2400 7,331 +0.04(+19.46%)
Mar 19, 2024 0.2406 0.2406 0.2009 0.2009 10,590 -0.04(-16.50%)
Mar 18, 2024 0.2406 0.2406 0.2406 0.2406 250 -0.09(-27.09%)
Mar 15, 2024 0.3300 0.3300 0.2722 0.3300 600 +0.03(+10.00%)
Mar 14, 2024 0.2800 0.3100 0.2009 0.3000 85,850 +0.02(+7.91%)
Mar 13, 2024 0.2900 0.3499 0.2500 0.2780 93,591 +0.03(+11.20%)
Mar 12, 2024 0.2500 0.3300 0.2151 0.2500 30,370 +0.00(+0.00%)
Mar 11, 2024 0.2500 0.2500 0.1801 0.2500 12,800 -0.03(-10.71%)
Mar 08, 2024 0.2500 0.3000 0.1700 0.2800 28,583 +0.04(+16.67%)
Mar 07, 2024 0.1800 0.2500 0.1300 0.2400 23,149 +0.06(+33.33%)
Mar 06, 2024 0.1800 0.1804 0.1800 0.1800 16,600 +0.03(+20.00%)
Mar 05, 2024 0.1450 0.1500 0.1010 0.1500 40,495 +0.03(+25.00%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Feb 28, 2024 0.1250 0 +0.07(+144.14%)
Feb 27, 2024 0.0756 0.0900 0.0512 0.0512 1,606 +0.00(+0.00%)
Feb 26, 2024 0.0512 0.0512 0.0512 0.0512 190 -0.01(-16.48%)
Feb 22, 2024 0.0613 0 +0.00(+1.83%)
Feb 16, 2024 0.0602 0 -0.01(-14.25%)
Feb 15, 2024 0.0702 0.0702 0.0702 0.0702 100 -0.00(-1.13%)
Feb 14, 2024 0.0710 0.0710 0.0710 0.0710 10,100 +0.01(+18.14%)
Feb 12, 2024 0.0601 5 -0.05(-45.36%)
Feb 02, 2024 0.1100 0 +0.04(+52.99%)
Jan 31, 2024 0.0719 0 -0.04(-34.70%)
Jan 29, 2024 0.1101 0 -0.04(-26.60%)
Jan 26, 2024 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Jan 25, 2024 0.1600 0.1600 0.1600 0.1600 230 +0.09(+125.04%)
Jan 24, 2024 0.0722 0.0722 0.0711 0.0711 20,000 -0.03(-26.40%)
Jan 23, 2024 0.0966 0.0966 0.0966 0.0966 200 +0.02(+34.54%)
Jan 22, 2024 0.0718 0.0718 0.0718 0.0718 20,000 -0.08(-52.13%)
Jan 18, 2024 0.1500 0 +0.05(+50.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 5,005 -0.10(-50.00%)
Jan 16, 2024 0.2230 0.2230 0.1100 0.2000 10,600 +0.00(+1.01%)
Jan 12, 2024 0.3200 0.3200 0.1000 0.1980 24,305 -0.12(-38.12%)
Jan 11, 2024 0.2742 0.3200 0.1500 0.3200 5,200 +0.12(+60.00%)
Jan 10, 2024 0.1280 0.2000 0.1199 0.2000 10,050 +0.08(+66.67%)
Jan 09, 2024 0.2244 0.2244 0.1200 0.1200 12,350 -0.06(-33.33%)
Jan 08, 2024 0.3300 0.3300 0.1300 0.1800 11,150 +0.03(+19.60%)
Jan 05, 2024 0.3350 0.3350 0.1505 0.1505 17,350 -0.03(-16.57%)
Jan 04, 2024 0.2500 0.2500 0.1700 0.1804 8,897 -0.07(-27.84%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jan 02, 2024 0.2800 0.2800 0.2000 0.2000 12,800 -0.01(-4.76%)
Dec 29, 2023 0.4300 0.4300 0.2100 0.2100 24,746 -0.14(-40.00%)
Dec 28, 2023 0.4360 0.8000 0.2800 0.3500 148,201 -0.05(-12.50%)
Dec 27, 2023 0.4000 0.4000 0.4000 0.4000 5,010 -0.04(-10.11%)
Dec 26, 2023 0.7000 1.000 0.3800 0.4450 31,229 -0.36(-44.38%)
Dec 22, 2023 0.8000 1.130 0.7925 0.8000 53,469 +0.00(+0.00%)
Dec 21, 2023 0.8500 0.8500 0.6100 0.8000 18,228 +0.10(+14.27%)
Dec 20, 2023 0.9399 1.480 0.7001 0.7001 83,975 +0.04(+6.08%)
Dec 19, 2023 0.5320 1.500 0.3400 0.6600 81,609 +0.26(+65.00%)
Dec 18, 2023 0.4000 0.4000 0.3000 0.4000 25,067 +0.00(+0.00%)
Dec 15, 2023 0.2800 0.4000 0.2800 0.4000 3,700 +0.10(+33.33%)
Dec 14, 2023 0.1000 0.4000 0.0825 0.3000 72,908 +0.23(+337.32%)
Dec 13, 2023 0.0470 0.0686 0.0470 0.0686 95,544 +0.04(+114.37%)
Nov 14, 2023 0.0320 0 -0.03(-49.92%)
Nov 08, 2023 0.0639 0 +0.03(+67.72%)
Oct 20, 2023 0.0381 0 -0.03(-44.78%)
Oct 18, 2023 0.0690 0 +0.02(+38.00%)
Oct 06, 2023 0.0500 0 +0.01(+25.00%)
Oct 04, 2023 0.0400 0 -0.05(-53.86%)
Sep 27, 2023 0.0867 0 +0.04(+80.25%)
Sep 26, 2023 0.0481 0.0481 0.0481 0.0481 200 -0.02(-30.39%)
Sep 22, 2023 0.0691 0 -0.03(-30.90%)
Sep 19, 2023 0.1000 0 +0.00(+2.15%)
Sep 18, 2023 0.0750 0.0979 0.0750 0.0979 19,496 +0.03(+42.30%)
Sep 15, 2023 0.0360 0.0688 0.0353 0.0688 35,500 +0.03(+61.12%)
Sep 14, 2023 0.0427 0.0427 0.0427 0.0427 1,000 -0.00(-4.90%)
Sep 13, 2023 0.0410 0.0449 0.0410 0.0449 28,707 +0.01(+27.92%)
Sep 11, 2023 0.0351 0 -0.06(-64.55%)
Sep 05, 2023 0.0990 0 +0.02(+23.60%)
Aug 30, 2023 0.0801 1 -0.02(-19.90%)
Aug 21, 2023 0.1000 0 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 1,800 +0.02(+25.00%)
Aug 16, 2023 0.0800 0 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+31.36%)
Jul 26, 2023 0.0609 0 +0.02(+49.26%)
Jul 25, 2023 0.0408 0.0408 0.0408 0.0408 100 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0500 0.0408 0.0408 300 -0.00(-0.49%)
Jul 17, 2023 0.0410 0 -0.01(-21.15%)
Jul 14, 2023 0.0520 0.0520 0.0520 0.0520 2,000 +0.01(+26.83%)
Jul 13, 2023 0.0410 0.0410 0.0410 0.0410 100 +0.00(+2.50%)
Jul 06, 2023 0.0400 0 -0.05(-55.56%)
Jun 30, 2023 0.0900 0 +0.02(+28.57%)
Jun 21, 2023 0.0700 0 -0.01(-12.50%)
Jun 15, 2023 0.0800 0 -0.00(-5.33%)
Jun 14, 2023 0.0800 0.0845 0.0800 0.0845 24,294 +0.02(+32.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.