Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.50 +45.82 (+0.56%) Bitcoin USD
61,439.44 +294.88 (+0.48%) CMC Crypto 200
1,281.33 -2.49 (-0.19%)
FAVO Capital, Inc. (FAVO)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 218 |
| 26 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 210 |
| 25 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 225 |
| 24 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 21 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 264 |
| 20 Jun 2024 | 0.1650 | 0.4000 | 0.1650 | 0.4000 | 0.4000 | 12,525 |
| 18 Jun 2024 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 11,128 |
| 17 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 168 |
| 12 Jun 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 4,564 |
| 11 Jun 2024 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | - |
| 10 Jun 2024 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | - |
| 07 Jun 2024 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | - |
| 06 Jun 2024 | 0.2800 | 0.2800 | 0.1915 | 0.1915 | 0.1915 | 250 |
| 05 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 03 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,676 |
| 31 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 30 May 2024 | 0.3120 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 9,500 |
| 29 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 28 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 24 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 23 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 22 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 21 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 20 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 17 May 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 180 |
| 16 May 2024 | 0.3880 | 0.3980 | 0.3880 | 0.3980 | 0.3980 | 330 |
| 15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 13 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,213 |
| 10 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 704 |
| 07 May 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 680 |
| 06 May 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 2,214 |
| 03 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 02 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 01 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 30 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 29 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,090 |
| 26 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 25 Apr 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 1,430 |
| 24 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 1,000 |
| 23 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 22 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 19 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 18 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 17 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 16 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 15 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | - |
| 12 Apr 2024 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 0.3848 | 1,130 |
| 11 Apr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 10 Apr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 09 Apr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 08 Apr 2024 | 0.2100 | 0.3980 | 0.2100 | 0.3980 | 0.3980 | 10,950 |
| 05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 03 Apr 2024 | 0.2780 | 0.2780 | 0.2500 | 0.2500 | 0.2500 | 9,450 |
| 02 Apr 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 01 Apr 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 28 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 27 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 26 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 25 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 22 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 21 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 20 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 19 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 18 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 15 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 14 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 13 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 12 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 11 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 08 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 07 Mar 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 06 Mar 2024 | 0.1960 | 0.1960 | 0.1760 | 0.1760 | 0.1760 | 600 |
| 05 Mar 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 04 Mar 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 01 Mar 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 29 Feb 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 2,450 |
| 28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 27 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 26 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 23 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 22 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 20 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 13 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,833 |
| 12 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 |
| 09 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 08 Feb 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 3,333 |
| 07 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 06 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,550 |
| 05 Feb 2024 | 0.2813 | 0.2813 | 0.2813 | 0.2813 | 0.2813 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.