Fobi AI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-01 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 195,991 |
| 2024-10-31 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 729,307 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 112,171 |
| 2024-10-29 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 673,983 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 365,479 |
| 2024-10-25 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 255,821 |
| 2024-10-24 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 212,020 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 282,928 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 279,000 |
| 2024-10-21 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 509,799 |
| 2024-10-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 217,003 |
| 2024-10-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,060,709 |
| 2024-10-16 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 300,470 |
| 2024-10-15 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 628,984 |
| 2024-10-11 | 0.050 | 0.065 | 0.045 | 0.045 | 0.045 | 1,793,327 |
| 2024-10-10 | 0.055 | 0.055 | 0.045 | 0.050 | 0.050 | 336,914 |
| 2024-10-09 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 76,825 |
| 2024-10-08 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 108,320 |
| 2024-10-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 266,310 |
| 2024-10-04 | 0.050 | 0.055 | 0.050 | 0.050 | 0.050 | 91,774 |
| 2024-10-03 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 309,550 |
| 2024-10-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 404,520 |
| 2024-10-01 | 0.045 | 0.055 | 0.045 | 0.050 | 0.050 | 820,241 |
| 2024-09-30 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 159,620 |
| 2024-09-27 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 792,054 |
| 2024-09-26 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 69,491 |
| 2024-09-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 770,393 |
| 2024-09-24 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 9,481 |
| 2024-09-23 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 166,051 |
| 2024-09-20 | 0.055 | 0.060 | 0.050 | 0.060 | 0.060 | 252,895 |
| 2024-09-19 | 0.060 | 0.060 | 0.055 | 0.055 | 0.055 | 70,010 |
| 2024-09-18 | 0.055 | 0.060 | 0.050 | 0.060 | 0.060 | 338,424 |
| 2024-09-17 | 0.055 | 0.060 | 0.055 | 0.060 | 0.060 | 26,567 |
| 2024-09-16 | 0.060 | 0.060 | 0.055 | 0.060 | 0.060 | 174,472 |
| 2024-09-13 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 209,200 |
| 2024-09-12 | 0.055 | 0.060 | 0.050 | 0.055 | 0.055 | 543,449 |
| 2024-09-11 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 273,887 |
| 2024-09-10 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 179,380 |
| 2024-09-09 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 202,805 |
| 2024-09-06 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 211,537 |
| 2024-09-05 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 17,630 |
| 2024-09-04 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 39,800 |
| 2024-09-03 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 104,137 |
| 2024-08-30 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 482,358 |
| 2024-08-29 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 206,363 |
| 2024-08-28 | 0.060 | 0.060 | 0.050 | 0.055 | 0.055 | 179,777 |
| 2024-08-27 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 73,966 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.