OTC Markets OTCPK - Delayed Quote USD

FiEE, Inc. (MINM)

5.0000

+3.0600

+(157.73%)

At close: May 30 at 4:01:41 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	4.5000	4.5000	2.5500	4.0100	4.0100	240,700
Jun 2, 2025	6.3000	6.3000	3.2400	4.6600	4.6600	1,574,400
May 30, 2025	1.8500	5.7000	1.8500	4.8500	4.8500	121,100
May 29, 2025	1.8700	1.9400	1.8700	1.9400	1.9400	1,000
May 28, 2025	1.8900	1.9800	1.6900	1.9400	1.9400	1,900
May 27, 2025	1.7900	1.9800	1.7300	1.9800	1.9800	4,400
May 23, 2025	1.8100	2.0000	1.8100	2.0000	2.0000	600
May 22, 2025	1.8700	2.0300	1.8500	2.0000	2.0000	2,100
May 21, 2025	2.0500	2.0500	2.0500	2.0500	2.0500	-
May 20, 2025	2.0500	2.0500	1.8600	2.0500	2.0500	11,000
May 19, 2025	2.0400	2.0500	1.8500	2.0500	2.0500	6,200
May 16, 2025	2.0500	2.0600	1.8500	2.0500	2.0500	3,600
May 15, 2025	2.0500	2.0500	1.9300	2.0000	2.0000	5,400
May 14, 2025	1.9500	2.0500	1.9500	2.0300	2.0300	8,900
May 13, 2025	2.2600	2.2600	1.8000	1.9500	1.9500	10,800
May 12, 2025	1.7700	2.4400	1.7700	2.3900	2.3900	17,200
May 9, 2025	1.1900	2.2700	1.1900	1.6400	1.6400	13,600
May 8, 2025	1.0100	1.1700	1.0100	1.1700	1.1700	16,700
May 7, 2025	1.0300	1.1000	1.0300	1.1000	1.1000	500
May 6, 2025	1.1000	1.1000	1.1000	1.1000	1.1000	1,000
May 5, 2025	1.1000	1.1000	1.0300	1.1000	1.1000	600
May 2, 2025	0.9500	1.1000	0.9500	1.0600	1.0600	25,000
May 1, 2025	0.8500	0.9700	0.8500	0.9500	0.9500	9,900
Apr 30, 2025	0.8500	0.9200	0.8500	0.9200	0.9200	1,300
Apr 29, 2025	0.9200	0.9200	0.9100	0.9200	0.9200	3,000
Apr 28, 2025	0.9200	0.9200	0.8500	0.9200	0.9200	5,600
Apr 25, 2025	0.9100	0.9500	0.7900	0.9000	0.9000	12,800
Apr 24, 2025	0.9100	0.9100	0.7700	0.9000	0.9000	14,900
Apr 23, 2025	0.7700	0.9300	0.7700	0.9300	0.9300	2,100
Apr 22, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	300
Apr 21, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 17, 2025	0.8100	0.9200	0.8100	0.9200	0.9200	800
Apr 16, 2025	0.8100	0.9200	0.8100	0.9000	0.9000	1,100
Apr 15, 2025	0.7600	0.9000	0.7600	0.9000	0.9000	4,100
Apr 14, 2025	0.8400	0.9100	0.8400	0.9100	0.9100	500
Apr 11, 2025	0.8400	0.9400	0.8200	0.9400	0.9400	1,700
Apr 10, 2025	0.9500	0.9500	0.9000	0.9400	0.9400	2,700
Apr 9, 2025	0.9500	0.9500	0.9000	0.9500	0.9500	4,000
Apr 8, 2025	0.8000	0.9500	0.8000	0.9200	0.9200	21,300
Apr 7, 2025	0.7100	0.8300	0.7100	0.7500	0.7500	5,000
Apr 4, 2025	0.8200	0.8200	0.6900	0.7100	0.7100	2,300
Apr 3, 2025	0.8300	0.8300	0.6900	0.7800	0.7800	1,700
Apr 2, 2025	0.6100	0.8300	0.6100	0.6700	0.6700	18,600
Apr 1, 2025	0.6100	0.7300	0.6000	0.6000	0.6000	36,700
Mar 31, 2025	0.4900	0.5900	0.4600	0.5600	0.5600	17,600
Mar 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 27, 2025	0.5100	0.5200	0.4600	0.5200	0.5200	7,300
Mar 26, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	7,100
Mar 25, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 24, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	1,100
Mar 21, 2025	0.4700	0.4800	0.4400	0.4800	0.4800	9,000
Mar 20, 2025	0.4600	0.4700	0.4100	0.4700	0.4700	4,800
Mar 19, 2025	0.4400	0.4700	0.4400	0.4400	0.4400	7,400
Mar 18, 2025	0.4500	0.4700	0.4400	0.4400	0.4400	7,700
Mar 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 14, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	400
Mar 13, 2025	0.4700	0.5000	0.4700	0.4700	0.4700	4,400
Mar 12, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	200
Mar 11, 2025	0.4700	0.5000	0.4700	0.5000	0.5000	10,900
Mar 10, 2025	0.6500	0.7500	0.3300	0.4500	0.4500	104,400
Mar 7, 2025	0.7700	0.7700	0.7000	0.7000	0.7000	4,100
Mar 6, 2025	0.6600	0.7500	0.6400	0.6400	0.6400	2,400
Mar 5, 2025	0.7000	0.7000	0.6200	0.6300	0.6300	12,000
Mar 4, 2025	0.7500	0.7500	0.5500	0.5500	0.5500	26,600
Mar 3, 2025	0.6000	0.8300	0.5900	0.6200	0.6200	36,600
Feb 28, 2025	0.7500	0.7900	0.6300	0.7800	0.7800	17,200
Feb 27, 2025	0.7400	0.7500	0.5800	0.7400	0.7400	8,800
Feb 26, 2025	0.4500	0.7700	0.4300	0.7400	0.7400	105,500
Feb 25, 2025	0.4400	0.4400	0.1600	0.3800	0.3800	40,300
Feb 24, 2025	0.4700	0.5500	0.4700	0.4700	0.4700	27,600
Feb 21, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	2,300
Feb 20, 2025	0.5300	0.5700	0.4800	0.4800	0.4800	8,000
Feb 19, 2025	0.5300	0.5300	0.5000	0.5200	0.5200	9,000
Feb 18, 2025	0.4200	0.6800	0.4200	0.5500	0.5500	14,400
Feb 14, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 13, 2025	0.4200	0.6600	0.4200	0.6600	0.6600	4,600
Feb 12, 2025	0.5200	0.6500	0.4200	0.6200	0.6200	1,100
Feb 11, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	200
Feb 10, 2025	0.4000	0.5800	0.4000	0.5800	0.5800	9,700
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	300
Feb 6, 2025	0.4200	0.4400	0.4200	0.4400	0.4400	400
Feb 5, 2025	0.3600	0.4200	0.3600	0.4200	0.4200	10,700
Feb 4, 2025	0.3000	0.3400	0.2800	0.3300	0.3300	27,500
Feb 3, 2025	0.2700	0.2900	0.2700	0.2700	0.2700	5,700
Jan 31, 2025	0.2800	0.3000	0.2800	0.2900	0.2900	18,400
Jan 30, 2025	0.2500	0.2800	0.2500	0.2800	0.2800	13,500
Jan 29, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Jan 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 27, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	8,100
Jan 24, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	300
Jan 23, 2025	0.2600	0.2900	0.2500	0.2800	0.2800	2,100
Jan 22, 2025	0.3400	0.3400	0.2600	0.2600	0.2600	10,400
Jan 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 17, 2025	0.3400	0.3600	0.3400	0.3500	0.3500	4,600
Jan 16, 2025	0.3400	0.3600	0.3400	0.3600	0.3600	2,100
Jan 15, 2025	0.3800	0.4100	0.3500	0.3500	0.3500	19,500
Jan 14, 2025	0.4500	0.4600	0.3800	0.3800	0.3800	11,800
Jan 13, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Jan 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,400
Jan 8, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	13,100
Jan 7, 2025	0.5800	0.5800	0.5300	0.5300	0.5300	11,100
Jan 6, 2025	0.6000	0.7000	0.4300	0.5400	0.5400	45,200
Jan 3, 2025	0.2900	0.7100	0.2700	0.5100	0.5100	109,800
Jan 2, 2025	0.2200	0.2400	0.2100	0.2400	0.2400	33,400
Dec 31, 2024	0.2200	0.2400	0.1500	0.2200	0.2200	36,000
Dec 30, 2024	0.1600	0.1800	0.1500	0.1800	0.1800	2,300
Dec 27, 2024	0.1700	0.1700	0.1500	0.1700	0.1700	9,000
Dec 26, 2024	0.1500	0.2200	0.1500	0.2200	0.2200	85,000
Dec 24, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	10,600
Dec 23, 2024	0.1400	0.1500	0.1400	0.1400	0.1400	1,100
Dec 20, 2024	0.1100	0.1600	0.1100	0.1400	0.1400	17,200
Dec 19, 2024	0.2000	0.2000	0.1300	0.1800	0.1800	16,600
Dec 18, 2024	0.3000	0.3000	0.1600	0.2000	0.2000	52,400
Dec 17, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	12,400
Dec 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,200
Dec 13, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	800
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 11, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,200
Dec 10, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,200
Dec 9, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	10,700
Dec 6, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	3,500
Dec 5, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,200
Dec 4, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	4,600
Dec 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 2, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	12,200
Nov 29, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	4,000
Nov 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	700
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	600
Nov 25, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	2,400
Nov 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,100
Nov 21, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	1,000
Nov 20, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,000
Nov 19, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	5,900
Nov 18, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	2,400
Nov 15, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	3,300
Nov 14, 2024	0.3500	0.4400	0.3500	0.4400	0.4400	13,800
Nov 13, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	3,300
Nov 12, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	2,300
Nov 11, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	2,100
Nov 8, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,500
Nov 7, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	8,600
Nov 6, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	2,600
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
Nov 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	400
Nov 1, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	6,900
Oct 31, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	1,300
Oct 30, 2024	0.5000	0.5000	0.3500	0.3900	0.3900	32,300
Oct 29, 2024	0.6000	0.6500	0.3500	0.5000	0.5000	46,000
Oct 28, 2024	0.7000	0.7000	0.5700	0.6300	0.6300	13,400
Oct 25, 2024	1.0500	1.0500	0.5500	0.6500	0.6500	72,200
Oct 24, 2024	1.6800	1.6800	0.5100	1.0000	1.0000	124,800
Oct 23, 2024	1.5900	1.6800	1.5900	1.6800	1.6800	4,200
Oct 22, 2024	1.6100	1.6500	1.5900	1.5900	1.5900	1,600
Oct 21, 2024	1.6100	1.6100	1.6100	1.6100	1.6100	300
Oct 18, 2024	1.6100	1.7300	1.6100	1.7300	1.7300	1,400
Oct 17, 2024	1.6100	1.6400	1.6100	1.6400	1.6400	1,400
Oct 16, 2024	1.7000	1.7000	1.5900	1.6100	1.6100	7,800
Oct 15, 2024	1.7500	1.7800	1.5900	1.5900	1.5900	2,900
Oct 14, 2024	1.8600	1.8600	1.7000	1.7000	1.7000	1,200
Oct 11, 2024	1.7100	1.9500	1.5900	1.7500	1.7500	5,400
Oct 10, 2024	1.8500	2.1700	1.6000	1.7100	1.7100	13,300
Oct 9, 2024	1.7400	1.7400	1.7000	1.7000	1.7000	800
Oct 8, 2024	1.8000	1.8500	1.8000	1.8400	1.8400	2,200
Oct 7, 2024	1.8400	1.8500	1.6000	1.7900	1.7900	10,200
Oct 4, 2024	1.8500	1.8500	1.7000	1.8500	1.8500	3,200
Oct 3, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	500
Oct 2, 2024	1.8300	1.9000	1.6000	1.8500	1.8500	4,800
Oct 1, 2024	1.9000	2.1200	1.5100	2.0000	2.0000	18,200
Sep 30, 2024	2.1000	2.1700	1.3000	2.1000	2.1000	10,600
Sep 27, 2024	1.9600	2.4000	1.8000	2.1800	2.1800	14,100
Sep 26, 2024	2.6500	2.6500	1.2000	1.9000	1.9000	43,700
Sep 25, 2024	2.6500	2.6900	2.6500	2.6500	2.6500	700
Sep 24, 2024	2.9500	2.9500	2.5000	2.7900	2.7900	2,300
Sep 23, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	400
Sep 20, 2024	3.0000	3.2000	2.7700	3.2000	3.2000	1,700
Sep 19, 2024	2.9000	3.0000	2.9000	3.0000	3.0000	900
Sep 18, 2024	3.3400	3.3400	2.8500	2.9500	2.9500	2,100
Sep 17, 2024	2.9200	3.4500	2.8200	2.8700	2.8700	7,300
Sep 16, 2024	3.1000	3.4900	2.7600	2.9500	2.9500	17,400
Sep 13, 2024	3.0500	3.0500	2.9200	2.9400	2.9400	600
Sep 12, 2024	3.0500	3.0500	2.9700	3.0500	3.0500	17,200
Sep 11, 2024	3.1200	3.1200	3.0500	3.0500	3.0500	9,000
Sep 10, 2024	3.2400	3.2400	3.1400	3.1500	3.1500	5,400
Sep 9, 2024	3.4500	3.4500	3.1700	3.1700	3.1700	2,400
Sep 6, 2024	3.3500	3.4500	3.3500	3.4500	3.4500	10,100
Sep 5, 2024	3.1400	3.3500	3.0000	3.3400	3.3400	8,000
Sep 4, 2024	3.1000	3.1500	3.1000	3.1500	3.1500	1,500
Sep 3, 2024	3.2300	3.3600	3.1000	3.1000	3.1000	2,300
Aug 30, 2024	3.1400	3.2000	3.1000	3.2000	3.2000	6,200
Aug 29, 2024	3.2000	3.2600	3.2000	3.2600	3.2600	500
Aug 28, 2024	3.2600	3.2600	3.2000	3.2000	3.2000	15,500
Aug 27, 2024	3.2700	3.2700	3.2000	3.2000	3.2000	3,600
Aug 26, 2024	3.2300	3.4800	3.2300	3.3500	3.3500	2,300
Aug 23, 2024	3.1800	3.5300	3.1800	3.3500	3.3500	4,900
Aug 22, 2024	3.2100	3.3000	3.1500	3.1700	3.1700	3,200
Aug 21, 2024	3.2500	3.2500	3.1000	3.2100	3.2100	22,400
Aug 20, 2024	3.2600	3.6000	3.0700	3.6000	3.6000	27,900
Aug 19, 2024	3.5900	3.6000	3.0000	3.3900	3.3900	11,300
Aug 16, 2024	3.5900	3.6400	3.5900	3.5900	3.5900	6,700
Aug 15, 2024	3.3000	3.6800	3.3000	3.5900	3.5900	15,800
Aug 14, 2024	3.3500	3.3500	2.9500	3.2500	3.2500	5,300
Aug 13, 2024	3.5500	3.8000	3.2900	3.3800	3.3800	31,300
Aug 12, 2024	3.6100	3.8600	3.2400	3.7600	3.7600	52,900
Aug 9, 2024	3.4100	3.5000	3.3600	3.5000	3.5000	13,500
Aug 8, 2024	3.4500	3.4900	3.2700	3.4900	3.4900	28,400
Aug 7, 2024	2.9300	3.4500	2.9300	3.4500	3.4500	61,100
Aug 6, 2024	2.6600	3.5000	2.6500	2.8500	2.8500	95,900
Aug 5, 2024	2.3000	3.0900	2.2100	2.6600	2.6600	159,100
Aug 2, 2024	2.1700	2.5400	2.0700	2.1700	2.1700	18,100
Aug 1, 2024	2.0100	2.1000	1.8300	1.9300	1.9300	7,300
Jul 31, 2024	2.1500	2.1500	1.9200	2.0100	2.0100	24,500
Jul 30, 2024	2.2000	2.2800	1.7300	2.1000	2.1000	30,900
Jul 29, 2024	2.4000	2.4700	2.2500	2.2600	2.2600	16,300
Jul 26, 2024	2.2000	2.9000	2.1500	2.3300	2.3300	38,500
Jul 25, 2024	2.7900	3.0000	1.9300	2.2500	2.2500	143,200
Jul 24, 2024	2.1100	2.9200	1.9000	2.6100	2.6100	260,700
Jul 23, 2024	3.4300	3.4300	2.8000	2.8500	2.8500	142,500
Jul 22, 2024	3.5100	3.6000	3.3900	3.4300	3.4300	60,600
Jul 19, 2024	3.5500	3.5500	3.4600	3.5400	3.5400	18,000
Jul 18, 2024	3.6400	3.6400	3.4100	3.4900	3.4900	25,100
Jul 17, 2024	3.4000	3.6100	3.3900	3.5400	3.5400	36,700
Jul 16, 2024	3.3800	3.5100	3.3000	3.4500	3.4500	66,300
Jul 15, 2024	3.2900	3.4900	3.2200	3.4400	3.4400	114,900
Jul 12, 2024	3.2800	3.3900	3.2000	3.2400	3.2400	24,400
Jul 11, 2024	3.1200	3.9500	3.1200	3.2600	3.2600	396,000
Jul 10, 2024	3.3200	3.3200	3.1000	3.1000	3.1000	51,200
Jul 9, 2024	3.3400	3.3900	3.2500	3.3000	3.3000	22,200
Jul 8, 2024	3.1800	3.3900	3.1500	3.3200	3.3200	27,800
Jul 5, 2024	3.2300	3.3100	3.0900	3.2200	3.2200	74,600
Jul 3, 2024	3.6900	3.6900	3.1500	3.2400	3.2400	55,400
Jul 2, 2024	3.2800	3.3400	3.1600	3.3400	3.3400	14,400
Jul 1, 2024	3.3500	3.3600	3.1500	3.2300	3.2300	157,700
Jun 28, 2024	3.3400	3.4400	3.2000	3.2400	3.2400	52,200
Jun 27, 2024	3.8900	3.9200	3.3200	3.3300	3.3300	171,500
Jun 26, 2024	4.1700	4.2000	3.6500	4.0000	4.0000	190,300
Jun 25, 2024	3.7400	4.2300	3.6700	4.1300	4.1300	503,200
Jun 24, 2024	3.1000	3.9500	3.0600	3.7700	3.7700	1,067,900
Jun 21, 2024	4.2000	4.8000	3.1100	3.3000	3.3000	44,646,200
Jun 20, 2024	2.8000	2.9200	2.8000	2.8600	2.8600	43,700
Jun 18, 2024	3.0000	3.1000	2.8000	2.8200	2.8200	73,900
Jun 17, 2024	3.0500	3.1300	2.7600	3.0000	3.0000	123,900
Jun 14, 2024	3.1000	3.3100	2.9500	3.0000	3.0000	133,800
Jun 13, 2024	3.3200	3.3700	3.0600	3.1800	3.1800	47,900
Jun 12, 2024	3.1700	3.4200	3.1700	3.3700	3.3700	21,200
Jun 11, 2024	3.2900	3.2900	3.1200	3.1900	3.1900	12,700
Jun 10, 2024	3.2500	3.2600	3.1800	3.2200	3.2200	12,900
Jun 7, 2024	3.3100	3.3700	3.1300	3.2100	3.2100	18,600
Jun 6, 2024	3.4100	3.4100	3.1600	3.3700	3.3700	26,700
Jun 5, 2024	3.4300	3.4300	3.2500	3.3800	3.3800	18,000
Jun 4, 2024	3.2600	3.5200	3.1100	3.3100	3.3100	19,400

BOSC B.O.S. Better Online Solutions Ltd.

4.8900

+3.60%

ONDS Ondas Holdings Inc.

1.4200

-3.40%

SYTA Siyata Mobile Inc.

4.1200

+3.26%

CLRO ClearOne, Inc.

0.3851

+4.65%

SONM Sonim Technologies, Inc.

0.9895

+3.94%

ASNS Actelis Networks, Inc.

0.7498

+2.71%

BOXL Boxlight Corporation

1.7500

+2.94%

MITQ Moving iMage Technologies, Inc.

0.5670

-0.46%

FEIM Frequency Electronics, Inc.

18.65

+2.14%

SYTAW Siyata Mobile Inc.

0.2535

+17.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FiEE, Inc. (MINM)

Related Tickers