Affyn Historical Data

FYN Page 50
Download
Date Close Price change Market cap Trading volume
May 20, 5 PM $0.000688
+3.14%
$687,851 $669
May 20, 4 PM $0.000667
-0.07%
$666,929 $674
May 20, 3 PM $0.000667
-1.60%
$667,414 $732
May 20, 2 PM $0.000678
+0.00%
$678,300 $812
May 20, 1 PM $0.000678
+0.00%
$678,300 $832
May 20, 12 PM $0.000678
+0.56%
$678,300 $1,159
May 20, 11 AM $0.000674
+1.86%
$674,500 $1,386
May 20, 10 AM $0.000662
-1.36%
$662,184 $1,345
May 20, 9 AM $0.000671
+0.00%
$671,300 $1,306
May 20, 8 AM $0.000671
+1.85%
$671,300 $1,348
May 20, 7 AM $0.000659
+0.05%
$659,094 $1,395
May 20, 6 AM $0.000659
+0.00%
$658,740 $1,400
May 20, 5 AM $0.000659
+0.57%
$658,723 $1,407
May 20, 4 AM $0.000655
-0.83%
$655,000 $1,209
May 20, 3 AM $0.00066
+0.00%
$660,500 $1,202
May 20, 2 AM $0.00066
+0.00%
$660,500 $1,206
May 20, 1 AM $0.00066
-0.53%
$660,500 $1,206
May 20, 12 AM $0.000664
+0.30%
$664,000 $1,201
May 19, 11 PM $0.000662
-2.16%
$662,000 $1,222
May 19, 10 PM $0.000677
-0.79%
$676,600 $2,796
May 19, 9 PM $0.000682
+0.00%
$682,000 $2,878
May 19, 8 PM $0.000682
+0.29%
$682,000 $2,912
May 19, 7 PM $0.00068
-0.29%
$680,000 $2,974
May 19, 6 PM $0.000682
+1.77%
$682,000 $3,053
May 19, 5 PM $0.00067
-1.14%
$670,134 $3,038
May 19, 4 PM $0.000678
-0.53%
$677,884 $2,983
May 19, 3 PM $0.000681
+1.85%
$681,500 $2,950
May 19, 2 PM $0.000669
+0.01%
$669,132 $2,874
May 19, 1 PM $0.000669
-2.72%
$669,059 $2,898
May 19, 12 PM $0.000688
+0.46%
$687,800 $2,621
May 19, 11 AM $0.000685
+0.13%
$684,618 $2,383
May 19, 10 AM $0.000684
+0.61%
$683,754 $2,404
May 19, 9 AM $0.00068
-2.76%
$679,581 $2,413
May 19, 8 AM $0.000699
+2.08%
$698,857 $2,404
May 19, 7 AM $0.000685
+0.00%
$684,600 $899
May 19, 6 AM $0.000685
+0.00%
$684,600 $883
May 19, 5 AM $0.000685
+0.00%
$684,600 $2,311
May 19, 4 AM $0.000717
-0.72%
$717,100 $2,306
May 19, 3 AM $0.000722
+0.00%
$722,300 $2,310
May 19, 2 AM $0.000722
+3.33%
$722,300 $2,310
May 19, 1 AM $0.000699
+0.91%
$699,011 $2,338
May 19, 12 AM $0.000693
-2.73%
$692,692 $2,357
May 18, 11 PM $0.000712
+2.58%
$712,100 $919
May 18, 10 PM $0.000694
-0.12%
$694,200 $827
May 18, 9 PM $0.00069
+2.94%
$690,000 $2,219
May 18, 8 PM $0.00067
-0.35%
$670,319 $2,153
May 18, 7 PM $0.000673
-1.00%
$672,687 $2,103
May 18, 6 PM $0.000679
-0.88%
$679,500 $503
May 18, 5 PM $0.000685
-4.13%
$685,500 $737
May 18, 4 PM $0.000715
+1.48%
$715,000 $720