OTC Markets OTCPK - Delayed Quote USD

Futura Medical plc (FAMDF)

0.0250

-0.4050

(-94.19%)

As of January 30 at 12:23:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Cerrar	Adj Close	Volume
Jan 30, 2025	0.2900	0.2900	0.0250	0.0250	0.0250	10,089
Jan 29, 2025	0.3000	0.4300	0.3000	0.3900	0.3900	4,100
Jan 28, 2025	0.3600	0.4300	0.2900	0.4200	0.4200	19,400
Jan 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	600
Jan 24, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	10,600
Jan 23, 2025	0.2900	0.4400	0.2900	0.4400	0.4400	600
Jan 22, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 21, 2025	0.4000	0.4400	0.3400	0.4100	0.4100	36,200
Jan 17, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Jan 16, 2025	0.4300	0.4300	0.4100	0.4300	0.4300	28,000
Jan 15, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 14, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	7,000
Jan 13, 2025	0.4000	0.4500	0.4000	0.4000	0.4000	21,100
Jan 10, 2025	0.3700	0.3800	0.3600	0.3800	0.3800	152,200
Jan 8, 2025	0.3500	0.3800	0.3100	0.3700	0.3700	4,300
Jan 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	14,700
Jan 6, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	25,400
Jan 3, 2025	0.3900	0.4200	0.3800	0.4200	0.4200	26,200
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Dec 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,900
Dec 30, 2024	0.3800	0.4500	0.3800	0.3800	0.3800	8,600
Dec 27, 2024	0.3900	0.4500	0.3800	0.3800	0.3800	13,400
Dec 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
Dec 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
Dec 23, 2024	0.4500	0.4500	0.3800	0.3800	0.3800	15,000
Dec 20, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	15,000
Dec 19, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	2,100
Dec 18, 2024	0.3800	0.4500	0.3800	0.3800	0.3800	17,400
Dec 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	12,500
Dec 16, 2024	0.4400	0.4400	0.3800	0.3800	0.3800	30,600
Dec 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Dec 11, 2024	0.4700	0.4700	0.3800	0.4000	0.4000	5,300
Dec 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Dec 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Dec 6, 2024	0.4100	0.4700	0.4000	0.4100	0.4100	9,200
Dec 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 4, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	7,300
Dec 3, 2024	0.4300	0.4700	0.4000	0.4000	0.4000	1,900
Dec 2, 2024	0.5200	0.5200	0.4200	0.4400	0.4400	18,300
Nov 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Nov 27, 2024	0.4000	0.4700	0.4000	0.4000	0.4000	11,900
Nov 26, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	4,000
Nov 25, 2024	0.3800	0.5200	0.3800	0.5200	0.5200	13,000
Nov 22, 2024	0.4200	0.4200	0.3900	0.4200	0.4200	68,100
Nov 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,300
Nov 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	15,700
Nov 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Nov 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Nov 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
Nov 14, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	19,800
Nov 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	400
Nov 12, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	6,000
Nov 11, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	1,300
Nov 8, 2024	0.4500	0.5200	0.4500	0.5200	0.5200	3,000
Nov 7, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	1,800
Nov 6, 2024	0.5500	0.5600	0.4500	0.5200	0.5200	4,900
Nov 5, 2024	0.6000	0.6000	0.4500	0.5500	0.5500	10,000
Nov 4, 2024	0.5500	0.5500	0.4300	0.4300	0.4300	10,200
Nov 1, 2024	0.4300	0.4900	0.4300	0.4600	0.4600	5,200
Oct 31, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	18,200
Oct 30, 2024	0.4800	0.5500	0.4700	0.5000	0.5000	18,300
Oct 29, 2024	0.5500	0.5500	0.4300	0.4700	0.4700	30,400
Oct 28, 2024	0.5000	0.5500	0.4700	0.5500	0.5500	151,100
Oct 25, 2024	0.4800	0.5000	0.4300	0.5000	0.5000	68,100
Oct 24, 2024	0.4300	0.4500	0.4200	0.4300	0.4300	13,300
Oct 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Oct 22, 2024	0.4800	0.4900	0.4500	0.4700	0.4700	24,300
Oct 21, 2024	0.4200	0.4900	0.4200	0.4900	0.4900	6,300
Oct 18, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	44,400
Oct 17, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	61,000
Oct 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,600
Oct 15, 2024	0.3900	0.4900	0.3800	0.3800	0.3800	14,400
Oct 14, 2024	0.3800	0.4800	0.3800	0.4800	0.4800	42,000
Oct 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,200
Oct 10, 2024	0.3900	0.4500	0.3900	0.3900	0.3900	2,400
Oct 9, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	4,600
Oct 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 4, 2024	0.4300	0.4300	0.3800	0.3900	0.3900	68,700
Oct 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	73,200
Oct 2, 2024	0.3800	0.4600	0.3800	0.4500	0.4500	5,800
Oct 1, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Sep 30, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	33,900
Sep 27, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	11,500
Sep 26, 2024	0.4300	0.5000	0.4300	0.5000	0.5000	1,100
Sep 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Sep 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Sep 23, 2024	0.5000	0.5000	0.4300	0.4300	0.4300	2,300
Sep 20, 2024	0.4100	0.5000	0.4100	0.5000	0.5000	6,500
Sep 19, 2024	0.3900	0.5000	0.3800	0.3800	0.3800	30,700
Sep 18, 2024	0.3800	0.4600	0.3800	0.4600	0.4600	10,200
Sep 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Sep 16, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	12,500
Sep 13, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	8,600
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Sep 11, 2024	0.5000	0.5000	0.4400	0.4400	0.4400	32,000
Sep 10, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	5,400
Sep 9, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	7,500
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 5, 2024	0.5000	0.5000	0.4100	0.5000	0.5000	16,600
Sep 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 30, 2024	0.3800	0.5000	0.3800	0.4200	0.4200	9,200
Aug 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	17,700
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 23, 2024	0.4200	0.5000	0.4200	0.5000	0.5000	6,000
Aug 22, 2024	0.3900	0.5000	0.3900	0.5000	0.5000	22,000
Aug 21, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	11,000
Aug 20, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	54,100
Aug 19, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	15,700
Aug 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,100
Aug 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,200
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,100
Aug 9, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	14,000
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,400
Aug 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,400
Aug 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jul 31, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	24,800
Jul 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 26, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	15,000
Jul 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 24, 2024	0.5500	0.5500	0.4100	0.4100	0.4100	1,200
Jul 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,500
Jul 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,000
Jul 16, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	3,400
Jul 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	50,000
Jul 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jul 10, 2024	0.5800	0.5800	0.4100	0.4700	0.4700	51,500
Jul 9, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	6,000
Jul 8, 2024	0.4600	0.4600	0.4100	0.4100	0.4100	25,000
Jul 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jul 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Jul 1, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	31,700
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 27, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	2,000
Jun 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	4,200
Jun 25, 2024	0.4500	0.4700	0.4000	0.4700	0.4700	17,800
Jun 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Jun 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Jun 18, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	3,600
Jun 17, 2024	0.4700	0.5200	0.4300	0.4400	0.4400	23,600
Jun 14, 2024	0.4500	0.4800	0.4300	0.4700	0.4700	8,700
Jun 13, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	4,500
Jun 12, 2024	0.4200	0.5200	0.4200	0.5200	0.5200	8,700
Jun 11, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	25,400
Jun 10, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	9,900
Jun 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	4,200
Jun 6, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jun 5, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,100
Jun 4, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	25,000
Jun 3, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	14,100
May 31, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	26,100
May 30, 2024	0.5000	0.5100	0.4600	0.5100	0.5100	5,500
May 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,900
May 28, 2024	0.5000	0.5200	0.4800	0.4800	0.4800	129,000
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
May 23, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	44,900
May 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	7,000
May 21, 2024	0.5500	0.5500	0.4800	0.4800	0.4800	22,900
May 20, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	16,900
May 17, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	124,700
May 16, 2024	0.5100	0.5900	0.5000	0.5000	0.5000	42,000
May 15, 2024	0.6000	0.6000	0.5000	0.5300	0.5300	82,200
May 14, 2024	0.3300	0.5500	0.3300	0.5500	0.5500	64,400
May 13, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	82,100
May 10, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	50,700
May 9, 2024	0.5000	0.5600	0.5000	0.5500	0.5500	22,700
May 8, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	56,900
May 7, 2024	0.5000	0.5500	0.4200	0.5500	0.5500	147,600
May 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,000
May 2, 2024	0.4900	0.4900	0.4100	0.4100	0.4100	8,800
May 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Apr 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 29, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	8,700
Apr 26, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	13,000
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	600
Apr 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	23,800
Apr 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,300
Apr 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Apr 16, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	26,100
Apr 15, 2024	0.5900	0.5900	0.3800	0.4200	0.4200	40,000
Apr 12, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	61,000
Apr 11, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	12,000
Apr 10, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	12,500
Apr 9, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	27,000
Apr 8, 2024	0.6000	0.6000	0.4900	0.4900	0.4900	3,500
Apr 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Apr 4, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	12,100
Apr 3, 2024	0.4900	0.6000	0.4500	0.4800	0.4800	20,200
Apr 2, 2024	0.5300	0.5300	0.4700	0.4700	0.4700	10,800
Apr 1, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	7,000
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	26,700
Mar 26, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	19,200
Mar 25, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	34,900
Mar 22, 2024	0.3600	0.6000	0.3600	0.5000	0.5000	39,300
Mar 21, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	20,700
Mar 20, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	5,900
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,200
Mar 18, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	20,000
Mar 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Mar 13, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,800
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,300
Mar 11, 2024	0.5900	0.5900	0.4800	0.4800	0.4800	10,800
Mar 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 7, 2024	0.5200	0.5300	0.4700	0.4700	0.4700	18,700
Mar 6, 2024	0.5400	0.5900	0.5200	0.5700	0.5700	42,600
Mar 5, 2024	0.5400	0.6000	0.5400	0.5500	0.5500	2,300
Mar 4, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	3,100
Mar 1, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	27,200
Feb 29, 2024	0.6000	0.6000	0.5300	0.5300	0.5300	4,000
Feb 28, 2024	0.5500	0.5500	0.5100	0.5500	0.5500	17,200
Feb 27, 2024	0.4000	0.5100	0.4000	0.5000	0.5000	57,500
Feb 26, 2024	0.3600	0.4800	0.3600	0.4700	0.4700	1,300
Feb 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	300
Feb 22, 2024	0.6000	0.6000	0.4700	0.6000	0.6000	53,400
Feb 21, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	9,500
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Feb 16, 2024	0.6000	0.6000	0.4700	0.6000	0.6000	15,900
Feb 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Feb 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	400
Feb 13, 2024	0.4000	0.6000	0.4000	0.6000	0.6000	6,100
Feb 12, 2024	0.4900	0.5500	0.4900	0.5200	0.5200	64,400
Feb 9, 2024	0.5200	0.5500	0.4900	0.5400	0.5400	40,600
Feb 8, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	17,500
Feb 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 6, 2024	0.4800	0.5000	0.3300	0.4900	0.4900	39,700
Feb 5, 2024	0.3700	0.5000	0.3300	0.3300	0.3300	16,500
Feb 2, 2024	0.3300	0.5000	0.3300	0.3600	0.3600	12,400
Feb 1, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	3,200
Jan 31, 2024	0.3500	0.4000	0.3500	0.3900	0.3900	14,800

0RQE.IL Idorsia Ltd

0.7050

-1.71%

PYC.L Physiomics Plc

1.1000

-2.22%

BLT.NZ BLIS Technologies Limited

0.0140

0.00%

6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.

159.300

-0.62%

VAL.L ValiRx plc

0.7380

-1.60%

OPTI.L OptiBiotix Health Plc

16.05

-2.73%

SEOVF Sernova Corp.

0.1460

+7.35%

CYTO.V Cytophage Technologies Ltd.

0.2200

0.00%

SAR.L Sareum Holdings plc

20.83

+1.59%

SCLP.L Scancell Holdings plc

9.40

-6.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Futura Medical plc (FAMDF)

Related Tickers