FiEE, Inc. (MINM)
OTCMKTS
· Delayed Price · Currency is USD
1.100
+0.050 (4.76%)
May 5, 2025, 3:43 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.95 | 1.11 | 0.95 | 1.06 | 1.06 | 11.89% | 24,976 |
| May 1, 2025 | 0.85 | 0.97 | 0.85 | 0.95 | 0.95 | 3.26% | 9,910 |
| Apr 30, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | - | 1,286 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,980 |
| Apr 28, 2025 | 0.92 | 0.92 | 0.85 | 0.92 | 0.92 | 2.22% | 5,583 |
| Apr 25, 2025 | 0.91 | 0.95 | 0.79 | 0.90 | 0.90 | - | 12,803 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.77 | 0.90 | 0.90 | -3.23% | 14,941 |
| Apr 23, 2025 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | - | 2,079 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 258 |
| Apr 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 79 |
| Apr 17, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 2.22% | 810 |
| Apr 16, 2025 | 0.81 | 0.92 | 0.81 | 0.90 | 0.90 | - | 1,130 |
| Apr 15, 2025 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | -1.10% | 4,144 |
| Apr 14, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -3.19% | 521 |
| Apr 11, 2025 | 0.84 | 0.94 | 0.82 | 0.94 | 0.94 | - | 1,729 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 2,709 |
| Apr 9, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 3.83% | 3,983 |
| Apr 8, 2025 | 0.80 | 0.95 | 0.80 | 0.92 | 0.92 | 22.00% | 21,322 |
| Apr 7, 2025 | 0.71 | 0.83 | 0.71 | 0.75 | 0.75 | 5.63% | 5,000 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.69 | 0.71 | 0.71 | -8.79% | 2,263 |
| Apr 3, 2025 | 0.83 | 0.83 | 0.69 | 0.78 | 0.78 | 16.18% | 1,683 |
| Apr 2, 2025 | 0.61 | 0.83 | 0.61 | 0.67 | 0.67 | 11.67% | 18,567 |
| Apr 1, 2025 | 0.61 | 0.73 | 0.60 | 0.60 | 0.60 | 7.14% | 36,731 |
| Mar 31, 2025 | 0.49 | 0.59 | 0.46 | 0.56 | 0.56 | 6.97% | 17,593 |
| Mar 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 104 |
| Mar 27, 2025 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | 4.70% | 7,280 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 7,101 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 19 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 3.51% | 1,129 |
| Mar 21, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 0.60% | 9,032 |
| Mar 20, 2025 | 0.46 | 0.47 | 0.41 | 0.47 | 0.47 | 7.37% | 4,784 |
| Mar 19, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 0.54% | 7,393 |
| Mar 18, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.74% | 7,733 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 111 |
| Mar 14, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 425 |
| Mar 13, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | - | 4,408 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 242 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 11.11% | 10,886 |
| Mar 10, 2025 | 0.65 | 0.75 | 0.33 | 0.45 | 0.45 | -35.71% | 104,368 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | 9.07% | 4,081 |
| Mar 6, 2025 | 0.66 | 0.75 | 0.64 | 0.64 | 0.64 | 1.87% | 2,402 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | 14.55% | 11,970 |
| Mar 4, 2025 | 0.75 | 0.75 | 0.55 | 0.55 | 0.55 | -10.76% | 26,588 |
| Mar 3, 2025 | 0.60 | 0.83 | 0.59 | 0.62 | 0.62 | -20.99% | 36,636 |
| Feb 28, 2025 | 0.75 | 0.79 | 0.63 | 0.78 | 0.78 | 5.41% | 17,174 |
| Feb 27, 2025 | 0.74 | 0.75 | 0.58 | 0.74 | 0.74 | - | 8,843 |
| Feb 26, 2025 | 0.45 | 0.77 | 0.43 | 0.74 | 0.74 | 94.74% | 105,462 |
| Feb 25, 2025 | 0.44 | 0.44 | 0.16 | 0.38 | 0.38 | -18.79% | 40,335 |
| Feb 24, 2025 | 0.47 | 0.55 | 0.47 | 0.47 | 0.47 | - | 27,624 |
| Feb 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.17% | 2,337 |