Skip to main content

Farmmi Inc (NQ: FAMI )

0.0620 -0.0051 (-7.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.0710 0.0710 0.0590 0.0620 49,928,640 -0.01(-7.60%)
May 26, 2022 0.0725 0.0740 0.0661 0.0671 31,560,712 -0.01(-8.21%)
May 25, 2022 0.0620 0.0798 0.0610 0.0731 56,114,860 +0.01(+18.09%)
May 24, 2022 0.0650 0.0690 0.0571 0.0619 32,010,540 -0.00(-6.92%)
May 23, 2022 0.0729 0.0770 0.0660 0.0665 47,195,296 -0.01(-14.63%)
May 20, 2022 0.0828 0.0849 0.0756 0.0779 23,360,518 -0.00(-5.92%)
May 19, 2022 0.0833 0.0871 0.0812 0.0828 16,274,230 -0.00(-3.61%)
May 18, 2022 0.0891 0.0949 0.0836 0.0859 24,959,840 -0.00(-3.59%)
May 17, 2022 0.0832 0.0930 0.0825 0.0891 31,761,704 +0.01(+9.33%)
May 16, 2022 0.0920 0.0929 0.0801 0.0815 24,778,496 -0.02(-15.98%)
May 13, 2022 0.0924 0.1020 0.0883 0.0970 44,104,924 +0.01(+5.90%)
May 12, 2022 0.0730 0.0950 0.0730 0.0916 56,209,016 +0.01(+15.08%)
May 11, 2022 0.0830 0.0839 0.0750 0.0796 22,194,800 -0.01(-6.46%)
May 10, 2022 0.0896 0.0900 0.0783 0.0851 22,466,812 -0.00(-4.38%)
May 09, 2022 0.1000 0.1000 0.0873 0.0890 24,533,284 -0.01(-9.37%)
May 06, 2022 0.1037 0.1037 0.0900 0.0982 39,686,276 -0.01(-12.01%)
May 05, 2022 0.1128 0.1135 0.1100 0.1116 13,739,312 -0.00(-3.63%)
May 04, 2022 0.1142 0.1183 0.1100 0.1158 16,578,548 +0.00(+0.00%)
May 03, 2022 0.1225 0.1240 0.1148 0.1158 9,384,743 -0.00(-2.93%)
May 02, 2022 0.1151 0.1245 0.1136 0.1193 15,815,367 +0.00(+0.42%)
Apr 29, 2022 0.1203 0.1250 0.1185 0.1188 17,696,734 -0.00(-1.00%)
Apr 28, 2022 0.1175 0.1200 0.1100 0.1200 17,867,534 +0.00(+3.09%)
Apr 27, 2022 0.1194 0.1200 0.1146 0.1164 15,144,611 -0.00(-2.59%)
Apr 26, 2022 0.1232 0.1238 0.1163 0.1195 16,292,453 -0.00(-3.00%)
Apr 25, 2022 0.1285 0.1285 0.1183 0.1232 25,283,678 -0.01(-4.72%)
Apr 22, 2022 0.1389 0.1391 0.1250 0.1293 24,072,344 -0.01(-5.62%)
Apr 21, 2022 0.1296 0.1390 0.1266 0.1370 22,331,020 +0.01(+6.61%)
Apr 20, 2022 0.1305 0.1310 0.1270 0.1285 11,921,829 -0.00(-1.76%)
Apr 19, 2022 0.1258 0.1339 0.1245 0.1308 17,597,790 +0.01(+3.97%)
Apr 18, 2022 0.1285 0.1298 0.1247 0.1258 15,805,505 -0.00(-0.08%)
Apr 14, 2022 0.1330 0.1330 0.1253 0.1259 27,301,060 -0.01(-4.11%)
Apr 13, 2022 0.1338 0.1370 0.1309 0.1313 19,030,956 +0.00(+0.23%)
Apr 12, 2022 0.1395 0.1409 0.1300 0.1310 22,086,948 -0.00(-2.96%)
Apr 11, 2022 0.1389 0.1395 0.1335 0.1350 13,968,785 -0.00(-1.82%)
Apr 08, 2022 0.1370 0.1439 0.1352 0.1375 18,675,308 +0.00(+0.36%)
Apr 07, 2022 0.1400 0.1408 0.1330 0.1370 20,222,782 -0.00(-2.42%)
Apr 06, 2022 0.1400 0.1458 0.1400 0.1404 18,823,152 -0.01(-4.94%)
Apr 05, 2022 0.1500 0.1507 0.1425 0.1477 26,120,084 -0.00(-1.27%)
Apr 04, 2022 0.1503 0.1516 0.1478 0.1496 13,425,651 +0.00(+0.34%)
Apr 01, 2022 0.1521 0.1528 0.1484 0.1491 16,363,521 -0.00(-1.19%)
Mar 31, 2022 0.1559 0.1569 0.1505 0.1509 18,982,514 -0.01(-4.79%)
Mar 30, 2022 0.1617 0.1630 0.1580 0.1585 18,131,096 -0.00(-1.92%)
Mar 29, 2022 0.1556 0.1680 0.1553 0.1616 36,565,016 +0.01(+4.53%)
Mar 28, 2022 0.1579 0.1579 0.1500 0.1546 15,834,915 -0.00(-0.90%)
Mar 25, 2022 0.1581 0.1603 0.1550 0.1560 19,311,860 -0.00(-2.74%)
Mar 24, 2022 0.1623 0.1642 0.1540 0.1604 33,547,892 -0.00(-1.05%)
Mar 23, 2022 0.1650 0.1720 0.1580 0.1621 32,681,844 -0.01(-5.20%)
Mar 22, 2022 0.1631 0.1718 0.1612 0.1710 31,725,020 +0.01(+6.67%)
Mar 21, 2022 0.1685 0.1697 0.1590 0.1603 28,339,182 -0.01(-7.07%)
Mar 18, 2022 0.1576 0.1750 0.1575 0.1725 53,333,176 +0.01(+9.18%)
Mar 17, 2022 0.1599 0.1677 0.1511 0.1580 51,856,076 +0.00(+2.40%)
Mar 16, 2022 0.1520 0.1608 0.1462 0.1543 62,174,864 +0.01(+7.68%)
Mar 15, 2022 0.1300 0.1450 0.1311 0.1433 33,785,920 +0.01(+6.54%)
Mar 14, 2022 0.1442 0.1449 0.1312 0.1345 36,145,740 -0.01(-6.08%)
Mar 11, 2022 0.1550 0.1552 0.1405 0.1432 44,056,760 -0.01(-6.71%)
Mar 10, 2022 0.1555 0.1629 0.1512 0.1535 41,371,144 -0.01(-3.46%)
Mar 09, 2022 0.1538 0.1650 0.1525 0.1590 36,807,996 +0.01(+5.09%)
Mar 08, 2022 0.1451 0.1550 0.1443 0.1513 35,524,468 -0.00(-2.45%)
Mar 07, 2022 0.1603 0.1690 0.1472 0.1551 35,624,220 -0.01(-6.11%)
Mar 04, 2022 0.1715 0.1760 0.1628 0.1652 23,060,978 -0.01(-4.73%)
Mar 03, 2022 0.1887 0.1887 0.1711 0.1734 22,722,878 -0.01(-3.61%)
Mar 02, 2022 0.1808 0.1911 0.1730 0.1799 47,133,960 +0.00(+2.22%)
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.