Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fansunite Entertainment Inc (OP: FUNFF )

0.0280 +0.0020 (+7.69%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.6800 0.6800 0.6425 0.6500 431,000 -0.03(-3.95%)
Apr 29, 2021 0.6665 0.6767 0.6400 0.6767 226,874 +0.01(+1.53%)
Apr 28, 2021 0.6800 0.6800 0.6373 0.6665 289,194 +0.00(+0.74%)
Apr 27, 2021 0.6700 0.6741 0.6371 0.6616 343,332 -0.01(-1.24%)
Apr 26, 2021 0.6378 0.6865 0.6301 0.6699 369,132 +0.03(+4.51%)
Apr 23, 2021 0.6984 0.7017 0.6260 0.6410 494,400 -0.01(-1.31%)
Apr 22, 2021 0.6493 0.6819 0.6350 0.6495 268,993 +0.01(+1.17%)
Apr 21, 2021 0.6126 0.6433 0.5841 0.6420 632,801 +0.02(+2.87%)
Apr 20, 2021 0.6688 0.6700 0.6155 0.6241 829,375 -0.05(-6.85%)
Apr 19, 2021 0.7385 0.7385 0.6530 0.6700 863,513 -0.05(-6.94%)
Apr 16, 2021 0.7295 0.7295 0.6604 0.7200 425,100 +0.02(+2.40%)
Apr 15, 2021 0.7343 0.7599 0.6761 0.7031 541,258 -0.02(-2.21%)
Apr 14, 2021 0.7061 0.8100 0.6988 0.7190 617,667 +0.03(+4.19%)
Apr 13, 2021 0.7295 0.7498 0.6600 0.6901 1,222,748 -0.06(-7.51%)
Apr 12, 2021 0.7626 0.7986 0.7311 0.7461 759,228 -0.04(-4.76%)
Apr 09, 2021 0.7800 0.7900 0.7661 0.7834 241,300 +0.00(+0.44%)
Apr 08, 2021 0.7883 0.7998 0.7704 0.7800 236,335 +0.01(+0.65%)
Apr 07, 2021 0.8100 0.8100 0.7684 0.7750 359,935 -0.03(-4.02%)
Apr 06, 2021 0.8261 0.8387 0.8011 0.8075 175,251 -0.02(-1.97%)
Apr 05, 2021 0.8308 0.8404 0.8000 0.8237 354,406 +0.01(+0.94%)
Apr 01, 2021 0.7900 0.8400 0.7800 0.8160 364,000 +0.04(+4.62%)
Mar 31, 2021 0.8121 0.8262 0.7700 0.7800 287,725 -0.02(-1.90%)
Mar 30, 2021 0.7890 0.8000 0.7661 0.7951 421,232 +0.01(+1.34%)
Mar 29, 2021 0.8081 0.8400 0.7800 0.7846 471,369 -0.06(-6.60%)
Mar 26, 2021 0.8261 0.8757 0.8161 0.8400 496,500 +0.01(+0.62%)
Mar 25, 2021 0.8089 0.8348 0.7745 0.8348 733,626 +0.01(+1.80%)
Mar 24, 2021 0.8475 0.8642 0.8110 0.8200 818,266 -0.04(-4.09%)
Mar 23, 2021 0.9267 0.9302 0.8162 0.8550 1,346,438 -0.07(-7.53%)
Mar 22, 2021 0.9472 0.9941 0.9150 0.9246 551,081 -0.03(-3.08%)
Mar 19, 2021 0.9631 1.005 0.9200 0.9540 677,500 +0.00(+0.05%)
Mar 18, 2021 1.040 1.060 0.9253 0.9535 748,820 -0.08(-7.43%)
Mar 17, 2021 0.9600 1.080 0.9150 1.030 661,365 +0.05(+5.10%)
Mar 16, 2021 1.095 1.160 0.9500 0.9800 1,419,251 -0.11(-10.09%)
Mar 15, 2021 0.9799 1.100 0.9700 1.090 1,009,543 +0.12(+12.11%)
Mar 12, 2021 0.9940 0.9940 0.9150 0.9723 533,300 -0.00(-0.21%)
Mar 11, 2021 0.9289 0.9840 0.8900 0.9743 843,716 +0.10(+11.48%)
Mar 10, 2021 0.9600 0.9700 0.8659 0.8740 888,806 -0.04(-3.96%)
Mar 09, 2021 0.8209 0.9294 0.8126 0.9100 1,225,373 +0.13(+16.01%)
Mar 08, 2021 0.8863 0.9499 0.7805 0.7844 1,798,025 -0.10(-11.19%)
Mar 05, 2021 0.9500 0.9837 0.7536 0.8832 3,264,700 -0.05(-5.54%)
Mar 04, 2021 1.110 1.120 0.8768 0.9350 3,491,636 -0.16(-14.22%)
Mar 03, 2021 1.200 1.230 1.010 1.090 2,069,276 -0.13(-10.66%)
Mar 02, 2021 1.340 1.340 1.213 1.220 1,104,741 -0.15(-10.95%)
Mar 01, 2021 1.460 1.500 1.300 1.370 1,027,493 -0.03(-2.14%)
Feb 26, 2021 1.340 1.550 1.220 1.400 1,415,700 +0.09(+7.03%)
Feb 25, 2021 1.540 1.570 1.260 1.308 1,637,299 -0.20(-13.37%)
Feb 24, 2021 1.500 1.610 1.450 1.510 1,570,620 +0.09(+6.34%)
Feb 23, 2021 1.520 1.620 1.170 1.420 3,741,840 -0.20(-12.59%)
Feb 22, 2021 1.791 1.890 1.500 1.625 3,402,586 -0.13(-7.17%)
Feb 19, 2021 1.600 1.880 1.512 1.750 3,883,800 +0.20(+12.90%)
Feb 18, 2021 1.318 1.835 1.280 1.550 4,724,967 +0.30(+24.00%)
Feb 17, 2021 1.095 1.270 0.8800 1.250 3,553,038 +0.16(+14.68%)
Feb 16, 2021 0.9100 1.090 0.8750 1.090 2,958,143 +0.24(+28.25%)
Feb 12, 2021 0.8000 0.8675 0.7801 0.8499 1,661,800 +0.06(+7.58%)
Feb 11, 2021 0.6888 0.8500 0.6735 0.7900 4,516,374 +0.10(+13.67%)
Feb 10, 2021 0.7043 0.7499 0.6812 0.6950 1,495,697 +0.00(+0.39%)
Feb 09, 2021 0.7700 0.7700 0.6917 0.6923 1,166,910 -0.03(-4.44%)
Feb 08, 2021 0.7500 0.7914 0.7203 0.7245 1,528,085 -0.01(-1.74%)
Feb 05, 2021 0.6700 0.7374 0.6500 0.7373 2,053,300 +0.05(+7.32%)
Feb 04, 2021 0.7145 0.7202 0.6601 0.6870 1,548,350 -0.03(-3.62%)
Feb 03, 2021 0.7100 0.7290 0.6950 0.7128 1,286,674 -0.02(-2.36%)
Feb 02, 2021 0.7733 0.7735 0.7010 0.7300 984,478 -0.01(-1.15%)
Feb 01, 2021 0.7470 0.8000 0.7385 0.7385 998,992 -0.04(-4.99%)
Jan 29, 2021 0.8040 0.8173 0.7500 0.7773 721,400 -0.04(-4.63%)
Jan 28, 2021 0.7272 0.8236 0.7146 0.8150 1,092,106 +0.08(+10.49%)
Jan 27, 2021 0.8340 0.8770 0.6847 0.7376 2,299,712 -0.09(-10.43%)
Jan 26, 2021 0.8996 0.8997 0.8000 0.8235 1,242,936 -0.08(-8.36%)
Jan 25, 2021 0.9614 0.9700 0.8826 0.8986 1,240,763 -0.06(-5.91%)
Jan 22, 2021 0.9820 0.9958 0.9330 0.9550 783,300 -0.03(-2.74%)
Jan 21, 2021 0.9566 0.9828 0.9433 0.9819 861,083 +0.04(+4.46%)
Jan 20, 2021 0.9453 0.9835 0.9048 0.9400 1,040,856 +0.02(+2.17%)
Jan 19, 2021 0.9000 0.9450 0.8584 0.9200 1,343,051 +0.02(+2.76%)
Jan 15, 2021 0.9297 0.9469 0.8348 0.8953 1,361,400 -0.02(-2.65%)
Jan 14, 2021 1.000 1.050 0.9173 0.9197 2,290,664 -0.03(-3.01%)
Jan 13, 2021 0.8061 0.9482 0.7959 0.9482 1,154,186 +0.14(+17.64%)
Jan 12, 2021 0.7600 0.8200 0.7300 0.8060 1,017,222 +0.08(+10.41%)
Jan 11, 2021 0.7443 0.7881 0.7174 0.7300 795,305 -0.02(-3.26%)
Jan 08, 2021 0.7770 0.8143 0.6963 0.7546 1,435,300 -0.02(-2.06%)
Jan 07, 2021 0.7445 0.8400 0.7445 0.7705 1,014,328 -0.03(-3.69%)
Jan 06, 2021 0.8436 0.9022 0.7900 0.8000 1,346,699 -0.07(-8.57%)
Jan 05, 2021 0.9069 0.9515 0.8700 0.8750 651,766 +0.01(+0.69%)
Jan 04, 2021 0.8981 0.9758 0.8500 0.8690 1,236,927 -0.01(-1.25%)
Dec 31, 2020 0.8800 0.8800 0.8800 1,317,267 -0.01(-0.56%)
Dec 30, 2020 0.8852 0.8960 0.7901 0.8850 1,317,267 -0.00(-0.55%)
Dec 29, 2020 0.8229 0.9577 0.8087 0.8899 1,449,534 +0.00(+0.01%)
Dec 28, 2020 0.7700 0.9250 0.7250 0.8898 1,782,755 +0.13(+17.85%)
Dec 24, 2020 0.7670 0.7700 0.7200 0.7550 600,900 +0.03(+3.42%)
Dec 23, 2020 0.6600 0.7700 0.6495 0.7300 1,640,953 +0.07(+10.66%)
Dec 22, 2020 0.6070 0.6700 0.5984 0.6597 1,049,318 +0.05(+7.60%)
Dec 21, 2020 0.6500 0.6670 0.5850 0.6131 1,172,336 -0.05(-7.26%)
Dec 18, 2020 0.6200 0.6900 0.6146 0.6611 1,320,500 +0.04(+6.63%)
Dec 17, 2020 0.6004 0.6300 0.5805 0.6200 1,083,419 +0.04(+6.90%)
Dec 16, 2020 0.6000 0.6557 0.5750 0.5800 1,172,353 +0.03(+5.45%)
Dec 15, 2020 0.5311 0.6300 0.4900 0.5500 1,427,504 +0.03(+5.95%)
Dec 14, 2020 0.5380 0.5500 0.4800 0.5191 1,383,655 -0.01(-2.06%)
Dec 11, 2020 0.5515 0.5800 0.5085 0.5300 805,200 -0.03(-5.02%)
Dec 10, 2020 0.5809 0.5899 0.5407 0.5580 882,520 -0.01(-1.78%)
Dec 09, 2020 0.5891 0.5891 0.5308 0.5681 717,264 +0.01(+1.00%)
Dec 08, 2020 0.6225 0.6274 0.5366 0.5625 1,633,009 -0.05(-7.79%)
Dec 07, 2020 0.5985 0.7399 0.5463 0.6100 2,366,391 +0.09(+17.31%)
Dec 04, 2020 0.4811 0.5400 0.4775 0.5200 1,146,400 -0.00(-0.08%)
Dec 03, 2020 0.5822 0.5822 0.4800 0.5204 1,509,264 -0.04(-6.99%)
Dec 02, 2020 0.5925 0.6090 0.5500 0.5595 894,450 -0.06(-9.39%)
Dec 01, 2020 0.6000 0.6500 0.5129 0.6175 1,678,960 -0.01(-2.17%)
Nov 30, 2020 0.7700 0.7700 0.6100 0.6312 1,781,455 +0.03(+5.20%)
Nov 27, 2020 0.6213 0.6800 0.6000 0.6000 2,055,100 +0.00(+0.00%)
Nov 25, 2020 0.4724 0.6176 0.4664 0.6000 2,684,300 +0.07(+14.09%)
Nov 24, 2020 0.6000 0.8077 0.4600 0.5259 5,506,870 -0.07(-11.02%)
Nov 23, 2020 0.4403 0.5950 0.4151 0.5910 3,314,675 +0.15(+34.41%)
Nov 20, 2020 0.3934 0.4495 0.3794 0.4397 2,823,700 +0.06(+15.95%)
Nov 19, 2020 0.3320 0.4013 0.3300 0.3792 2,758,026 +0.05(+14.91%)
Nov 18, 2020 0.2888 0.3300 0.2800 0.3300 1,262,305 +0.04(+14.19%)
Nov 17, 2020 0.2675 0.2900 0.2450 0.2890 1,448,515 +0.03(+13.33%)
Nov 16, 2020 0.2573 0.3100 0.2461 0.2550 2,473,869 +0.03(+10.92%)
Nov 13, 2020 0.2117 0.2550 0.2000 0.2299 1,349,700 +0.02(+10.11%)
Nov 12, 2020 0.2000 0.2138 0.1950 0.2088 475,818 +0.00(+2.25%)
Nov 11, 2020 0.2015 0.2042 0.1783 0.2042 630,167 +0.01(+4.72%)
Nov 10, 2020 0.2076 0.2098 0.1900 0.1950 574,409 -0.02(-8.32%)
Nov 09, 2020 0.1701 0.2127 0.1622 0.2127 1,681,012 +0.04(+24.46%)
Nov 06, 2020 0.1700 0.1971 0.1513 0.1709 1,792,000 +0.01(+3.26%)
Nov 05, 2020 0.1543 0.1655 0.1420 0.1655 645,330 +0.02(+10.33%)
Nov 04, 2020 0.1450 0.1568 0.1448 0.1500 175,161 -0.00(-1.64%)
Nov 03, 2020 0.1563 0.1573 0.1480 0.1525 252,609 -0.00(-2.87%)
Nov 02, 2020 0.1600 0.1679 0.1500 0.1570 254,548 -0.00(-1.20%)
Oct 30, 2020 0.1543 0.1627 0.1500 0.1589 274,500 -0.01(-6.53%)
Oct 29, 2020 0.1596 0.1750 0.1438 0.1700 1,028,857 +0.01(+7.05%)
Oct 28, 2020 0.1530 0.1599 0.1400 0.1588 264,989 -0.00(-2.58%)
Oct 27, 2020 0.1758 0.1758 0.1445 0.1630 574,939 -0.02(-8.79%)
Oct 26, 2020 0.1800 0.1849 0.1700 0.1787 238,299 -0.00(-2.24%)
Oct 23, 2020 0.1841 0.1860 0.1721 0.1828 378,900 +0.00(+1.50%)
Oct 22, 2020 0.1699 0.1876 0.1650 0.1801 1,247,075 +0.01(+6.00%)
Oct 21, 2020 0.1675 0.1720 0.1650 0.1699 305,450 +0.00(+0.59%)
Oct 20, 2020 0.1580 0.1702 0.1580 0.1689 86,924 -0.00(-2.20%)
Oct 19, 2020 0.1684 0.1730 0.1600 0.1727 397,221 +0.01(+5.69%)
Oct 16, 2020 0.1609 0.1700 0.1457 0.1634 222,500 -0.01(-2.97%)
Oct 15, 2020 0.1659 0.1684 0.1582 0.1684 192,767 -0.00(-1.69%)
Oct 14, 2020 0.1700 0.1759 0.1650 0.1713 81,876 -0.01(-3.38%)
Oct 13, 2020 0.1800 0.1800 0.1722 0.1773 146,905 -0.00(-1.50%)
Oct 12, 2020 0.1760 0.1800 0.1680 0.1800 92,538 +0.00(+2.33%)
Oct 09, 2020 0.1800 0.1800 0.1711 0.1759 168,100 +0.00(+0.00%)
Oct 08, 2020 0.1788 0.1788 0.1699 0.1759 142,416 -0.00(-1.62%)
Oct 07, 2020 0.1701 0.1809 0.1700 0.1788 245,384 +0.01(+4.56%)
Oct 06, 2020 0.1771 0.1827 0.1700 0.1710 209,152 -0.01(-4.31%)
Oct 05, 2020 0.1848 0.1848 0.1682 0.1787 138,842 +0.01(+3.41%)
Oct 02, 2020 0.1827 0.1827 0.1641 0.1728 160,100 +0.00(+0.64%)
Oct 01, 2020 0.1752 0.1797 0.1625 0.1717 167,986 +0.01(+3.43%)
Sep 30, 2020 0.1631 0.1814 0.1600 0.1660 186,329 -0.01(-6.53%)
Sep 29, 2020 0.1900 0.1900 0.1720 0.1776 164,886 -0.00(-1.88%)
Sep 28, 2020 0.1882 0.1931 0.1762 0.1810 350,379 +0.00(+0.56%)
Sep 25, 2020 0.1701 0.1825 0.1553 0.1800 380,500 +0.01(+6.51%)
Sep 24, 2020 0.1680 0.1719 0.1559 0.1690 275,976 -0.01(-4.47%)
Sep 23, 2020 0.1898 0.1898 0.1592 0.1769 615,769 -0.00(-1.56%)
Sep 22, 2020 0.1653 0.1816 0.1602 0.1797 499,846 +0.01(+5.71%)
Sep 21, 2020 0.1715 0.1759 0.1543 0.1700 366,918 -0.01(-3.74%)
Sep 18, 2020 0.1840 0.1840 0.1693 0.1766 104,800 -0.00(-1.89%)
Sep 17, 2020 0.1791 0.1802 0.1700 0.1800 58,340 +0.00(+0.00%)
Sep 16, 2020 0.1823 0.1879 0.1652 0.1800 261,080 +0.00(+0.11%)
Sep 15, 2020 0.1952 0.2001 0.1700 0.1798 288,426 -0.01(-5.86%)
Sep 14, 2020 0.1999 0.2184 0.1879 0.1910 310,581 +0.01(+2.69%)
Sep 11, 2020 0.1844 0.1860 0.1700 0.1860 243,100 +0.02(+9.86%)
Sep 10, 2020 0.1793 0.1807 0.1612 0.1693 206,521 -0.00(-2.42%)
Sep 09, 2020 0.1766 0.1766 0.1646 0.1735 115,182 +0.00(+2.06%)
Sep 08, 2020 0.1750 0.1807 0.1668 0.1700 675,279 -0.00(-2.86%)
Sep 04, 2020 0.2009 0.2009 0.1747 0.1750 240,600 -0.03(-13.84%)
Sep 03, 2020 0.2150 0.2200 0.1900 0.2031 338,653 -0.02(-7.64%)
Sep 02, 2020 0.2055 0.2315 0.2047 0.2199 966,325 +0.02(+7.32%)
Sep 01, 2020 0.2000 0.2070 0.2000 0.2049 132,149 -0.00(-0.05%)
Aug 31, 2020 0.1978 0.2085 0.1978 0.2050 216,093 -0.00(-1.44%)
Aug 28, 2020 0.2270 0.2344 0.2000 0.2080 203,100 -0.02(-6.73%)
Aug 27, 2020 0.1811 0.2350 0.1703 0.2230 252,692 +0.04(+19.70%)
Aug 26, 2020 0.1800 0.1882 0.1750 0.1863 30,659 +0.01(+3.56%)
Aug 25, 2020 0.1860 0.1882 0.1729 0.1799 66,524 +0.01(+7.08%)
Aug 24, 2020 0.2025 0.2037 0.1592 0.1680 174,318 -0.03(-13.31%)
Aug 21, 2020 0.1915 0.2091 0.1905 0.1938 59,700 -0.01(-3.10%)
Aug 20, 2020 0.2174 0.2174 0.2000 0.2000 62,960 -0.01(-4.76%)
Aug 19, 2020 0.2097 0.2252 0.2062 0.2100 40,964 +0.00(+0.00%)
Aug 18, 2020 0.2175 0.2258 0.2060 0.2100 28,924 -0.01(-2.55%)
Aug 17, 2020 0.2471 0.2475 0.2103 0.2155 72,729 -0.02(-10.21%)
Aug 14, 2020 0.2290 0.2400 0.2175 0.2400 44,600 +0.02(+9.44%)
Aug 13, 2020 0.2067 0.2279 0.2041 0.2193 56,791 -0.01(-3.18%)
Aug 12, 2020 0.2518 0.2695 0.2062 0.2265 194,061 -0.03(-11.52%)
Aug 11, 2020 0.2769 0.2947 0.2459 0.2560 141,530 -0.04(-12.42%)
Aug 10, 2020 0.3000 0.3000 0.2800 0.2923 28,700 +0.00(+0.86%)
Aug 07, 2020 0.2955 0.2982 0.2790 0.2898 71,500 -0.01(-3.08%)
Aug 06, 2020 0.3024 0.3025 0.2847 0.2990 29,008 +0.01(+4.91%)
Aug 05, 2020 0.2752 0.2924 0.2752 0.2850 10,245 +0.00(+1.79%)
Aug 04, 2020 0.2781 0.3001 0.2749 0.2800 80,460 +0.05(+19.15%)
Aug 03, 2020 0.1620 0.2850 0.0290 0.2350 69,067 -0.06(-20.34%)
Jul 31, 2020 0.2900 0.2950 0.2426 0.2950 42,400 +0.00(+0.00%)
Jul 30, 2020 0.3022 0.3068 0.2843 0.2950 86,992 -0.00(-0.03%)
Jul 29, 2020 0.3200 0.3200 0.2826 0.2951 157,444 -0.01(-3.75%)
Jul 28, 2020 0.3277 0.3277 0.3052 0.3066 25,024 -0.01(-2.88%)
Jul 27, 2020 0.3168 0.3212 0.2968 0.3157 76,388 +0.01(+3.51%)
Jul 24, 2020 0.3206 0.3206 0.2983 0.3050 124,700 -0.01(-1.77%)
Jul 23, 2020 0.3243 0.3307 0.3040 0.3105 110,909 -0.02(-5.91%)
Jul 22, 2020 0.3098 0.3332 0.3061 0.3300 234,610 +0.01(+3.13%)
Jul 21, 2020 0.3242 0.3394 0.3101 0.3200 84,119 -0.02(-5.35%)
Jul 20, 2020 0.3574 0.3599 0.3163 0.3381 133,465 -0.02(-4.65%)
Jul 17, 2020 0.3521 0.3664 0.3500 0.3546 295,800 -0.00(-0.59%)
Jul 16, 2020 0.3736 0.3753 0.3438 0.3567 222,683 -0.02(-4.63%)
Jul 15, 2020 0.3737 0.3920 0.3604 0.3740 268,279 +0.00(+1.00%)
Jul 14, 2020 0.3683 0.4000 0.3581 0.3703 501,922 +0.01(+2.72%)
Jul 13, 2020 0.3817 0.4000 0.3584 0.3605 134,762 +0.04(+12.13%)
Jul 09, 2020 0.3215 0.3215 0.3215 0 -0.02(-5.52%)
Jul 08, 2020 0.3655 0.3655 0.3395 0.3403 5,454 -0.03(-6.95%)
Jul 07, 2020 0.3500 0.3658 0.3500 0.3657 2,125 -0.01(-3.51%)
Jul 06, 2020 0.3840 0.3840 0.3790 0.3790 1,375 +0.03(+8.32%)
Jul 02, 2020 0.3499 0.3499 0.3499 0.3499 200 -0.00(-0.03%)
Jul 01, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.01(+1.48%)
Jun 30, 2020 0.3449 0.3449 0.3449 0.3449 400 -0.00(-1.06%)
Jun 29, 2020 0.3437 0.3486 0.3410 0.3486 27,300 +0.00(+0.87%)
Jun 26, 2020 0.3456 0.3456 0.3456 0.3456 200 +0.02(+5.05%)
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.