OTC Markets OTCPK - Delayed Quote USD

FRMO Corporation (FRMO)

Compare
10.08 -0.12 (-1.18%)
At close: December 27 at 3:12:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 10.17 10.23 10.06 10.08 10.08 2,600
Dec 26, 2024 10.22 10.26 10.00 10.15 10.15 2,700
Dec 24, 2024 10.22 10.22 9.73 10.21 10.21 4,000
Dec 23, 2024 10.43 10.43 10.43 10.43 10.43 400
Dec 20, 2024 9.80 10.47 9.51 10.47 10.47 21,000
Dec 19, 2024 10.03 10.09 9.63 9.63 9.63 29,400
Dec 18, 2024 10.35 10.42 10.01 10.01 10.01 14,400
Dec 17, 2024 10.34 10.50 10.08 10.48 10.48 16,500
Dec 16, 2024 10.06 10.68 10.04 10.67 10.67 12,800
Dec 13, 2024 10.11 10.19 10.06 10.06 10.06 7,700
Dec 12, 2024 10.10 10.21 10.10 10.21 10.21 3,600
Dec 11, 2024 10.47 10.47 10.07 10.08 10.08 11,500
Dec 10, 2024 10.36 10.50 10.14 10.17 10.17 4,700
Dec 9, 2024 10.76 10.99 10.02 10.14 10.14 41,500
Dec 6, 2024 10.79 10.86 10.55 10.74 10.74 10,400
Dec 5, 2024 11.08 11.09 10.88 10.88 10.88 10,400
Dec 4, 2024 11.00 11.23 10.67 10.99 10.99 17,200
Dec 3, 2024 10.74 11.23 10.57 11.23 11.23 11,000
Dec 2, 2024 10.70 10.75 10.60 10.75 10.75 13,200
Nov 29, 2024 11.00 11.05 10.75 10.75 10.75 10,000
Nov 27, 2024 10.76 11.49 10.76 11.00 11.00 29,200
Nov 26, 2024 11.40 11.48 10.88 11.08 11.08 24,100
Nov 25, 2024 11.31 12.00 11.07 11.20 11.20 58,900
Nov 22, 2024 9.60 13.27 9.50 11.31 11.31 146,700
Nov 21, 2024 9.71 9.75 9.31 9.53 9.53 58,700
Nov 20, 2024 9.54 9.74 9.23 9.36 9.36 32,700
Nov 19, 2024 9.53 9.92 9.46 9.50 9.50 35,600
Nov 18, 2024 9.23 9.60 9.23 9.48 9.48 35,700
Nov 15, 2024 9.49 9.49 9.11 9.19 9.19 17,100
Nov 14, 2024 9.48 9.50 9.43 9.45 9.45 5,600
Nov 13, 2024 9.10 9.65 9.04 9.50 9.50 40,400
Nov 12, 2024 9.16 9.16 9.02 9.02 9.02 25,600
Nov 11, 2024 9.12 9.30 9.11 9.16 9.16 46,600
Nov 8, 2024 9.24 9.24 8.80 9.12 9.12 6,400
Nov 7, 2024 9.00 9.27 9.00 9.16 9.16 7,900
Nov 6, 2024 9.00 9.30 8.90 9.03 9.03 46,400
Nov 5, 2024 8.73 8.95 8.68 8.76 8.76 9,500
Nov 4, 2024 8.90 8.93 8.81 8.81 8.81 4,600
Nov 1, 2024 8.71 8.83 8.71 8.77 8.77 3,100
Oct 31, 2024 8.90 8.90 8.75 8.76 8.76 15,500
Oct 30, 2024 8.91 8.99 8.78 8.90 8.90 4,400
Oct 29, 2024 8.75 8.92 8.75 8.85 8.85 23,700
Oct 28, 2024 8.60 8.85 8.52 8.78 8.78 16,400
Oct 25, 2024 8.76 8.89 8.32 8.35 8.35 13,400
Oct 24, 2024 8.71 8.89 8.70 8.75 8.75 3,400
Oct 23, 2024 8.75 8.99 8.75 8.81 8.81 5,400
Oct 22, 2024 8.96 8.96 8.75 8.75 8.75 2,400
Oct 21, 2024 8.71 9.08 8.71 8.98 8.98 9,300
Oct 18, 2024 9.14 9.14 8.81 8.81 8.81 3,600
Oct 17, 2024 9.12 9.23 9.06 9.10 9.10 17,700
Oct 16, 2024 8.74 9.23 8.66 9.11 9.11 8,700
Oct 15, 2024 9.00 9.05 8.62 8.70 8.70 6,800
Oct 14, 2024 8.68 8.93 8.68 8.91 8.91 14,400
Oct 11, 2024 8.65 8.65 8.65 8.65 8.65 800
Oct 10, 2024 8.41 8.57 8.41 8.55 8.55 2,300
Oct 9, 2024 8.35 8.48 8.35 8.41 8.41 6,400
Oct 8, 2024 8.54 8.54 8.39 8.45 8.45 2,000
Oct 7, 2024 8.25 8.40 8.25 8.40 8.40 5,500
Oct 4, 2024 8.31 8.37 8.27 8.27 8.27 4,400
Oct 3, 2024 8.39 8.50 8.26 8.31 8.31 11,300
Oct 2, 2024 8.24 8.33 8.24 8.33 8.33 500
Oct 1, 2024 8.25 8.25 8.25 8.25 8.25 1,100
Sep 30, 2024 8.39 8.39 8.22 8.31 8.31 8,500
Sep 27, 2024 7.91 8.09 7.62 7.97 7.97 4,400
Sep 26, 2024 7.84 7.94 7.84 7.91 7.91 16,200
Sep 25, 2024 7.68 7.84 7.53 7.53 7.53 10,400
Sep 24, 2024 7.59 7.75 7.59 7.75 7.75 9,500
Sep 23, 2024 7.50 7.59 7.49 7.58 7.58 9,900
Sep 20, 2024 7.46 7.52 7.45 7.50 7.50 2,200
Sep 19, 2024 7.42 7.50 7.42 7.45 7.45 8,100
Sep 18, 2024 7.44 7.50 7.41 7.44 7.44 2,200
Sep 17, 2024 7.50 7.57 7.41 7.41 7.41 3,100
Sep 16, 2024 7.60 7.60 7.33 7.42 7.42 19,900
Sep 13, 2024 7.49 7.56 7.49 7.52 7.52 2,300
Sep 12, 2024 7.47 7.51 7.46 7.49 7.49 23,600
Sep 11, 2024 7.60 7.60 7.47 7.47 7.47 36,200
Sep 10, 2024 7.46 8.09 7.43 7.60 7.60 20,900
Sep 9, 2024 7.45 7.54 7.34 7.43 7.43 33,500
Sep 6, 2024 7.38 7.45 7.38 7.42 7.42 4,000
Sep 5, 2024 7.38 7.45 7.38 7.45 7.45 6,200
Sep 4, 2024 7.40 7.45 7.35 7.35 7.35 2,600
Sep 3, 2024 7.34 7.39 7.34 7.39 7.39 1,400
Aug 30, 2024 7.39 7.42 7.39 7.39 7.39 11,900
Aug 29, 2024 7.40 7.47 7.39 7.39 7.39 7,100
Aug 28, 2024 7.43 7.47 7.39 7.41 7.41 14,300
Aug 27, 2024 7.64 7.64 7.43 7.43 7.43 10,200
Aug 26, 2024 7.42 7.58 7.42 7.50 7.50 14,300
Aug 23, 2024 7.48 7.64 7.43 7.55 7.55 8,500
Aug 22, 2024 7.47 7.55 7.45 7.47 7.47 12,200
Aug 21, 2024 7.50 7.50 7.45 7.45 7.45 7,700
Aug 20, 2024 7.47 7.55 7.45 7.50 7.50 8,600
Aug 19, 2024 7.55 7.55 7.55 7.55 7.55 1,100
Aug 16, 2024 7.49 7.59 7.48 7.59 7.59 13,300
Aug 15, 2024 7.50 7.53 7.43 7.50 7.50 6,300
Aug 14, 2024 7.48 7.51 7.47 7.49 7.49 2,300
Aug 13, 2024 7.50 7.53 7.46 7.50 7.50 15,000
Aug 12, 2024 7.46 7.51 7.44 7.50 7.50 8,500
Aug 9, 2024 7.45 7.56 7.45 7.56 7.56 2,000
Aug 8, 2024 7.45 7.51 7.42 7.42 7.42 18,600
Aug 7, 2024 7.42 7.42 7.42 7.42 7.42 -
Aug 6, 2024 7.42 7.42 7.40 7.42 7.42 5,200
Aug 5, 2024 7.42 7.42 7.32 7.35 7.35 3,500
Aug 2, 2024 7.46 7.48 7.42 7.48 7.48 3,600
Aug 1, 2024 7.73 7.73 7.46 7.46 7.46 3,100
Jul 31, 2024 7.55 7.60 7.54 7.60 7.60 3,300
Jul 30, 2024 7.76 7.80 7.53 7.53 7.53 5,100
Jul 29, 2024 7.79 7.80 7.70 7.75 7.75 2,000
Jul 26, 2024 7.54 7.73 7.53 7.66 7.66 11,500
Jul 25, 2024 7.49 7.54 7.49 7.52 7.52 4,600
Jul 24, 2024 7.49 7.50 7.47 7.47 7.47 1,200
Jul 23, 2024 7.48 7.50 7.46 7.46 7.46 4,400
Jul 22, 2024 7.52 7.54 7.41 7.46 7.46 18,000
Jul 19, 2024 7.49 7.54 7.49 7.53 7.53 4,700
Jul 18, 2024 7.54 7.66 7.42 7.50 7.50 6,400
Jul 17, 2024 7.62 7.62 7.50 7.55 7.55 1,600
Jul 16, 2024 7.57 7.60 7.54 7.60 7.60 2,600
Jul 15, 2024 7.55 7.77 7.51 7.68 7.68 10,900
Jul 12, 2024 7.46 7.64 7.42 7.48 7.48 12,300
Jul 11, 2024 7.47 7.48 7.44 7.46 7.46 16,300
Jul 10, 2024 7.48 7.49 7.47 7.48 7.48 10,300
Jul 9, 2024 7.47 7.47 7.46 7.47 7.47 3,400
Jul 8, 2024 7.62 7.62 7.47 7.49 7.49 1,000
Jul 5, 2024 7.65 7.68 7.51 7.65 7.65 12,000
Jul 3, 2024 7.68 7.68 7.67 7.67 7.67 1,400
Jul 2, 2024 7.64 7.67 7.62 7.64 7.64 1,400
Jul 1, 2024 7.64 7.68 7.56 7.68 7.68 5,200
Jun 28, 2024 7.55 7.64 7.55 7.64 7.64 4,900
Jun 27, 2024 7.42 7.55 7.41 7.55 7.55 123,000
Jun 26, 2024 7.40 7.50 7.40 7.42 7.42 466,500
Jun 25, 2024 7.38 7.45 7.38 7.45 7.45 13,100
Jun 24, 2024 7.38 7.41 7.38 7.38 7.38 2,500
Jun 21, 2024 7.39 7.45 7.38 7.41 7.41 3,600
Jun 20, 2024 7.35 7.41 7.35 7.39 7.39 12,400
Jun 18, 2024 7.25 7.35 7.25 7.35 7.35 1,100
Jun 17, 2024 7.30 7.30 7.22 7.30 7.30 15,300
Jun 14, 2024 7.26 7.34 7.25 7.34 7.34 5,600
Jun 13, 2024 7.31 7.32 7.22 7.29 7.29 4,800
Jun 12, 2024 7.37 7.41 7.17 7.41 7.41 7,100
Jun 11, 2024 7.15 7.34 7.15 7.32 7.32 20,200
Jun 10, 2024 7.00 7.14 6.99 7.14 7.14 15,800
Jun 7, 2024 7.03 7.03 6.99 7.01 7.01 2,300
Jun 6, 2024 7.00 7.06 6.99 7.06 7.06 54,000
Jun 5, 2024 7.01 7.05 7.00 7.00 7.00 120,300
Jun 4, 2024 6.98 7.01 6.93 6.95 6.95 18,500
Jun 3, 2024 7.10 7.10 6.99 6.99 6.99 10,100
May 31, 2024 7.13 7.13 7.02 7.04 7.04 27,700
May 30, 2024 7.17 7.25 7.17 7.25 7.25 6,000
May 29, 2024 7.34 7.34 7.17 7.19 7.19 7,500
May 28, 2024 7.33 7.35 7.27 7.34 7.34 14,400
May 24, 2024 7.40 7.40 7.15 7.34 7.34 30,800
May 23, 2024 7.34 7.50 7.27 7.41 7.41 13,200
May 22, 2024 7.34 7.45 7.28 7.39 7.39 7,000
May 21, 2024 7.44 7.48 7.31 7.48 7.48 10,100
May 20, 2024 7.40 7.48 7.34 7.34 7.34 13,500
May 17, 2024 7.35 7.40 7.35 7.40 7.40 37,200
May 16, 2024 7.39 7.48 7.35 7.39 7.39 7,400
May 15, 2024 7.39 7.60 7.21 7.42 7.42 18,000
May 14, 2024 7.33 7.38 7.22 7.26 7.26 10,100
May 13, 2024 7.38 7.40 7.18 7.26 7.26 30,800
May 10, 2024 7.40 7.68 7.37 7.40 7.40 21,200
May 9, 2024 7.33 7.40 7.27 7.40 7.40 23,000
May 8, 2024 7.42 7.42 7.27 7.40 7.40 25,100
May 7, 2024 7.35 7.50 7.27 7.42 7.42 12,600
May 6, 2024 7.24 7.27 7.12 7.27 7.27 19,800
May 3, 2024 7.15 7.34 7.10 7.24 7.24 23,800
May 2, 2024 7.19 7.33 7.07 7.10 7.10 26,100
May 1, 2024 7.22 7.22 7.13 7.21 7.21 10,300
Apr 30, 2024 7.28 7.38 7.19 7.29 7.29 4,900
Apr 29, 2024 7.22 7.33 7.11 7.27 7.27 24,800
Apr 26, 2024 7.30 7.40 7.20 7.20 7.20 50,200
Apr 25, 2024 7.32 7.40 7.20 7.28 7.28 6,400
Apr 24, 2024 7.43 7.50 7.22 7.25 7.25 48,400
Apr 23, 2024 7.48 7.57 7.27 7.36 7.36 47,300
Apr 22, 2024 7.29 7.59 7.27 7.43 7.43 35,400
Apr 19, 2024 7.33 7.33 7.17 7.27 7.27 7,400
Apr 18, 2024 7.38 7.51 7.25 7.35 7.35 7,400
Apr 17, 2024 7.28 7.57 7.28 7.34 7.34 9,400
Apr 16, 2024 7.33 7.35 7.22 7.28 7.28 9,300
Apr 15, 2024 7.38 7.40 7.27 7.30 7.30 4,700
Apr 12, 2024 7.39 7.62 7.37 7.40 7.40 14,000
Apr 11, 2024 7.43 7.43 7.26 7.39 7.39 15,200
Apr 10, 2024 7.40 7.45 7.32 7.32 7.32 11,400
Apr 9, 2024 7.44 7.63 7.32 7.42 7.42 29,200
Apr 8, 2024 7.28 7.44 7.27 7.40 7.40 6,500
Apr 5, 2024 7.36 7.40 7.27 7.27 7.27 3,900
Apr 4, 2024 7.32 7.43 7.32 7.40 7.40 15,700
Apr 3, 2024 7.36 7.42 7.26 7.26 7.26 3,800
Apr 2, 2024 7.58 7.58 7.34 7.39 7.39 9,200
Apr 1, 2024 7.40 7.60 7.30 7.43 7.43 20,000
Mar 28, 2024 7.43 7.55 7.18 7.43 7.43 15,000
Mar 27, 2024 7.26 7.60 7.11 7.60 7.60 14,900
Mar 26, 2024 7.40 7.65 7.21 7.24 7.24 9,600
Mar 25, 2024 7.33 7.63 7.15 7.40 7.40 22,100
Mar 22, 2024 7.41 7.43 7.23 7.33 7.33 9,200
Mar 21, 2024 7.45 7.50 7.33 7.40 7.40 18,900
Mar 20, 2024 7.50 7.50 7.33 7.40 7.40 18,800
Mar 19, 2024 7.55 7.55 7.33 7.39 7.39 7,900
Mar 18, 2024 7.43 7.65 7.32 7.32 7.32 16,800
Mar 15, 2024 7.30 7.60 7.24 7.38 7.38 4,700
Mar 14, 2024 7.65 7.70 7.25 7.25 7.25 12,000
Mar 13, 2024 7.38 7.40 7.35 7.40 7.40 10,800
Mar 12, 2024 7.50 7.65 7.30 7.40 7.40 9,800
Mar 11, 2024 7.65 7.75 7.45 7.55 7.55 26,800
Mar 8, 2024 7.53 7.70 7.23 7.40 7.40 12,500
Mar 7, 2024 7.60 7.65 7.08 7.43 7.43 22,600
Mar 6, 2024 7.60 7.75 7.39 7.65 7.65 26,400
Mar 5, 2024 7.05 8.98 7.02 7.56 7.56 40,900
Mar 4, 2024 7.01 7.25 6.99 6.99 6.99 19,700
Mar 1, 2024 7.14 7.65 7.00 7.23 7.23 13,200
Feb 29, 2024 7.16 7.36 6.91 6.98 6.98 16,800
Feb 28, 2024 7.25 7.66 7.03 7.06 7.06 15,400
Feb 27, 2024 7.18 7.39 7.14 7.32 7.32 14,000
Feb 26, 2024 7.01 7.12 6.90 7.10 7.10 9,100
Feb 23, 2024 7.11 7.12 7.02 7.02 7.02 7,500
Feb 22, 2024 7.14 7.14 7.05 7.11 7.11 5,100
Feb 21, 2024 7.21 7.21 7.02 7.06 7.06 7,300
Feb 20, 2024 7.21 7.21 7.11 7.18 7.18 6,000
Feb 16, 2024 7.28 7.28 7.12 7.22 7.22 5,800
Feb 15, 2024 7.28 7.35 7.10 7.28 7.28 11,400
Feb 14, 2024 7.24 7.40 7.06 7.28 7.28 8,500
Feb 13, 2024 7.36 7.36 7.20 7.20 7.20 3,700
Feb 12, 2024 7.37 7.49 7.07 7.39 7.39 6,100
Feb 9, 2024 6.98 7.37 6.98 7.37 7.37 18,700
Feb 8, 2024 6.98 7.05 6.67 7.04 7.04 10,400
Feb 7, 2024 7.14 7.20 7.03 7.10 7.10 7,500
Feb 6, 2024 6.45 7.22 6.40 7.20 7.20 36,500
Feb 5, 2024 7.14 7.14 6.28 6.60 6.60 55,100
Feb 2, 2024 7.34 7.49 7.11 7.31 7.31 27,300
Feb 1, 2024 7.25 7.49 7.21 7.31 7.31 8,400
Jan 31, 2024 7.33 7.33 7.10 7.20 7.20 5,800
Jan 30, 2024 7.48 7.50 7.07 7.30 7.30 21,200
Jan 29, 2024 7.06 7.75 6.80 7.60 7.60 28,900
Jan 26, 2024 7.06 7.25 6.93 7.25 7.25 38,500
Jan 25, 2024 7.25 7.25 6.88 7.00 7.00 3,100
Jan 24, 2024 7.08 7.25 7.00 7.10 7.10 9,900
Jan 23, 2024 7.06 7.10 7.02 7.10 7.10 9,400
Jan 22, 2024 7.20 7.37 7.10 7.10 7.10 9,100
Jan 19, 2024 7.32 7.41 7.20 7.22 7.22 3,700
Jan 18, 2024 7.39 7.44 7.18 7.41 7.41 4,300
Jan 17, 2024 7.38 7.41 7.25 7.39 7.39 8,900
Jan 16, 2024 7.37 7.41 7.35 7.41 7.41 1,200
Jan 12, 2024 7.41 7.41 7.39 7.41 7.41 12,600
Jan 11, 2024 7.42 7.50 7.40 7.41 7.41 24,800
Jan 10, 2024 7.31 7.56 7.31 7.43 7.43 17,700
Jan 9, 2024 7.40 7.52 7.28 7.52 7.52 12,500
Jan 8, 2024 7.41 7.60 7.39 7.49 7.49 8,800
Jan 5, 2024 7.39 7.39 7.20 7.20 7.20 1,100
Jan 4, 2024 7.19 7.20 7.10 7.20 7.20 2,000
Jan 3, 2024 6.63 7.46 6.63 7.25 7.25 30,000
Jan 2, 2024 6.36 6.60 6.36 6.60 6.60 65,500
Dec 29, 2023 6.43 6.50 6.38 6.42 6.42 27,800
Dec 28, 2023 6.44 6.44 6.41 6.43 6.43 31,000

Related Tickers

HKHC Horizon Kinetics Holding Corporation
31.50
-4.55%
 
BTGGF Bitcoin Group SE
63.22
0.00%
 
ASA ASA Gold and Precious Metals Limited
20.15
-0.84%
 
MHI Pioneer Municipal High Income Fund, Inc.
9.30
+0.22%
 
RSF RiverNorth Capital and Income Fund, Inc.
15.21
-0.07%
 
LIEN Chicago Atlantic BDC, Inc.
12.07
-1.91%
 
SDHY PGIM Short Duration High Yield Opportunities Fund
16.11
-0.74%
 
PMX PIMCO Municipal Income Fund III
7.26
-0.14%
 
BUR.L Burford Capital Limited
1,024.00
-0.97%
 
HAL.AS HAL Trust
114.60
+0.88%