FBR Limited (DZ2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -8.33333333333 | 0.03 | 0.033 | 0.024 | 49250 | 0.02918782 | DE |
| 4 | 0.011 | 66.6666666667 | 0.0165 | 0.037 | 0.014 | 122584 | 0.03317641 | DE |
| 12 | 0.013 | 89.6551724138 | 0.0145 | 0.037 | 0.014 | 78454 | 0.02778675 | DE |
| 26 | 0.0115 | 71.875 | 0.016 | 0.037 | 0.012 | 64400 | 0.02328529 | DE |
| 52 | 0.014 | 103.703703704 | 0.0135 | 0.037 | 0.0115 | 58204 | 0.02010914 | DE |
| 156 | 0.014 | 103.703703704 | 0.0135 | 0.037 | 0.0115 | 58204 | 0.02010914 | DE |
| 260 | 0.014 | 103.703703704 | 0.0135 | 0.037 | 0.0115 | 58204 | 0.02010914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721939220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721852820 | 0.033 | 0.0055 | 20.00 | 0.033 | 0.033 | 0.033 | 80000 |
| 1721766420 | 0.0275 | 0.0035 | 14.58 | 0.0265 | 0.0275 | 0.0265 | 60000 |
| 1721679960 | 0.024 | -0.006 | -20.00 | 0.024 | 0.024 | 0.024 | 50000 |
| 1721420760 | 0.03 | -0.0025 | -7.69 | 0.03 | 0.03 | 0.03 | 7000 |
| 1721334360 | 0.0325 | -0.002 | -5.80 | 0.0325 | 0.0325 | 0.0325 | 11000 |
| 1721248020 | 0.0345 | 0.0015 | 4.55 | 0.0345 | 0.0345 | 0.034 | 165570 |
| 1721161560 | 0.033 | -0.004 | -10.81 | 0.033 | 0.033 | 0.033 | 50000 |
| 1721075160 | 0.037 | 0.0005 | 1.37 | 0.035 | 0.037 | 0.034 | 632153 |
| 1720815960 | 0.0365 | 0.0005001 | 1.39 | 0.0359999 | 0.0365 | 0.0359999 | 57000 |
| 1720729560 | 0.0359999 | 0.0029999 | 9.09 | 0.03 | 0.0359999 | 0.03 | 620145 |
| 1720643220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 75803 |
| 1720556760 | 0.033 | 0.0105 | 46.67 | 0.033 | 0.033 | 0.033 | 30303 |
| 1720470360 | 0.0225 | 0.003 | 15.38 | 0.0225 | 0.0225 | 0.0225 | 42500 |
| 1720211220 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1720124820 | 0.0195 | 0.003 | 18.18 | 0.0195 | 0.0195 | 0.0195 | 6393 |
| 1720038420 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1719952020 | 0.0165 | 0.0025 | 17.86 | 0.016 | 0.0165 | 0.016 | 50001 |
| 1719865620 | 0.014 | -0.003 | -17.65 | 0.017 | 0.017 | 0.014 | 6060 |
| 1719606420 | 0.017 | 0.001 | 6.25 | 0.0165 | 0.017 | 0.0165 | 140000 |
| 1719520020 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1719433620 | 0.016 | 0.0005 | 3.23 | 0.016 | 0.016 | 0.016 | 2500 |
| 1719347160 | 0.0155 | -0.0005 | -3.13 | 0.016 | 0.016 | 0.0155 | 62581 |
| 1719260820 | 0.016 | 0.0015 | 10.34 | 0.016 | 0.016 | 0.016 | 112500 |
| 1719001620 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718915220 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718828820 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 2000 |
| 1718742360 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 2700 |
| 1718656020 | 0.0145 | -0.0015 | -9.38 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1718396820 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 2167 |
| 1718310420 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1718224020 | 0.016 | 0 | 0.00 | 0.0165 | 0.0165 | 0.016 | 50010 |
| 1718137620 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1718051220 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 10000 |
| 1717792020 | 0.014 | -0.0025 | -15.15 | 0.014 | 0.014 | 0.014 | 10200 |
| 1717705620 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 500 |
| 1717619220 | 0.0165 | 0 | 0.00 | 0.016 | 0.0165 | 0.016 | 65376 |
| 1717532820 | 0.0165 | 0.0025 | 17.86 | 0.0165 | 0.0165 | 0.0165 | 167312 |
| 1717446420 | 0.014 | -0.003 | -17.65 | 0.0165 | 0.0165 | 0.014 | 59409 |
| 1717187220 | 0.017 | 0.003 | 21.43 | 0.017 | 0.017 | 0.017 | 40000 |
| 1717100760 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1717014360 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1716927960 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1716841560 | 0.014 | -0.0035 | -20.00 | 0.014 | 0.014 | 0.014 | 2000 |
| 1716582420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1716496020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1716409620 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 50000 |
| 1716323160 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1716236760 | 0.0165 | -0.001 | -5.71 | 0.0165 | 0.0165 | 0.0165 | 3400 |
| 1715977620 | 0.0175 | 0.0015 | 9.38 | 0.016 | 0.0175 | 0.016 | 207631 |
| 1715891220 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1715804820 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1715718420 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 62500 |
| 1715631960 | 0.014 | -0.0025 | -15.15 | 0.014 | 0.014 | 0.014 | 12000 |
| 1715372820 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1715286420 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1715200020 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1715113620 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1715027220 | 0.0165 | 0.002 | 13.79 | 0.0165 | 0.0165 | 0.0165 | 11000 |
| 1714768020 | 0.0145 | 0.0005 | 3.57 | 0.0145 | 0.0145 | 0.0145 | 40000 |
| 1714681560 | 0.014 | -0.0005 | -3.45 | 0.0175 | 0.0175 | 0.014 | 5395 |
| 1714508820 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1714422420 | 0.0145 | -0.0025 | -14.71 | 0.0155 | 0.017 | 0.0145 | 170000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
