FUNR (FUNR)
OTCMKTS · Delayed Price · Currency is USD
0.2100
-0.0500 (-19.23%)
At close: Sep 24, 2026
FUNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -19.23% | 1,224 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 500 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 2,432 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.33% | 3,034 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -60.00% | 5,554 |
| Sep 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 261 |
| Sep 11, 2026 | 0.45 | 0.70 | 0.45 | 0.70 | 0.70 | 75.00% | 313 |
| Sep 10, 2026 | 0.50 | 0.99 | 0.40 | 0.40 | 0.40 | 150.00% | 12,206 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,568 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -73.33% | 2,218 |
| Sep 3, 2026 | 0.48 | 0.60 | 0.48 | 0.60 | 0.60 | 2.00% | 2,660 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -96.25% | 400 |
| Aug 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.00% | 1,842 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -97.07% | 124 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.00% | 2,681 |
| Aug 26, 2026 | 1.00 | 2.00 | 0.01 | 0.01 | 0.01 | -99.50% | 16,142 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 24, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 5 |
| Aug 21, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 1 |
| Aug 19, 2026 | 1.50 | 2.00 | 1.50 | 2.00 | 2.00 | - | 2 |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 16 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 16 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 868 |
| Aug 11, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 33.33% | 2,363 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 1 |
| Aug 7, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 1,725 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,096 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Aug 3, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Jul 21, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 31 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -50.00% | 26 |
| Jul 15, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 130 |
| Jul 14, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 35 |
| Jul 10, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 39 |
| Jul 2, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 35 |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | - |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -50.00% | - |
| Jun 29, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 3 |
| Jun 25, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | - |
| Jun 23, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 650 |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 33.33% | - |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | - |
| Jun 17, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 18 |
| Jun 15, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 100 |
| Jun 12, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 110 |