Fastbase Inc (PK) (FBSE)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01725 | -19.1666666667 | 0.09 | 0.1 | 0.07245 | 4240 | 0.08947105 | CS |
| 4 | -0.02725 | -27.25 | 0.1 | 0.18 | 0.07245 | 19354 | 0.11161671 | CS |
| 12 | 0.03775 | 107.857142857 | 0.035 | 0.18 | 0.034 | 20200 | 0.07399766 | CS |
| 26 | -0.011662 | -13.8155712458 | 0.084412 | 0.18 | 0.03 | 19496 | 0.06741388 | CS |
| 52 | 0.0618 | 564.383561644 | 0.01095 | 0.195 | 0.0069 | 29588 | 0.06916529 | CS |
| 156 | -4.36725 | -98.3614864865 | 4.44 | 5.3 | 0.0068 | 13816 | 0.09707894 | CS |
| 260 | -7.22725 | -99.0034246575 | 7.3 | 17.05 | 0.0068 | 10231 | 0.16001848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.07275 | -0.01725 | -19.17 | 0.07245 | 0.07275 | 0.07245 | 520 |
| 1726694640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726608240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 10000 |
| 1726521720 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 450 |
| 1726262940 | 0.09 | 0 | 0.00 | 0.09 | 0.1 | 0.08698 | 5988 |
| 1726176540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726090140 | 0.09 | -0.0015 | -1.64 | 0.1 | 0.1 | 0.08 | 86400 |
| 1726003500 | 0.0915 | 0.0115 | 14.38 | 0.18 | 0.18 | 0.09 | 32000 |
| 1725917160 | 0.08 | 0.0017 | 2.17 | 0.08 | 0.08 | 0.08 | 150 |
| 1725658020 | 0.0783 | -0.0117 | -13.00 | 0.0783 | 0.0783 | 0.0783 | 2000 |
| 1725571440 | 0.09 | 0.01 | 12.50 | 0.0783 | 0.09 | 0.0783 | 3550 |
| 1725485040 | 0.08 | -0.01 | -11.11 | 0.11 | 0.11 | 0.08 | 7441 |
| 1725398880 | 0.09 | -0.03 | -25.00 | 0.11 | 0.11 | 0.09 | 48239 |
| 1725053340 | 0.12 | -0.01 | -7.69 | 0.13 | 0.13 | 0.12 | 1800 |
| 1724966760 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1724880360 | 0.13 | -0.0355 | -21.45 | 0.15 | 0.15 | 0.13 | 12692 |
| 1724794080 | 0.1655 | 0.0655 | 65.50 | 0.1 | 0.17 | 0.09 | 76082 |
| 1724707740 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 3000 |
| 1724448540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1724362140 | 0.08 | 0.015 | 23.08 | 0.072 | 0.08 | 0.072 | 39092 |
| 1724275380 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1724189280 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724102880 | 0.065 | 0.00745 | 12.95 | 0.065 | 0.065 | 0.065 | 6157 |
| 1723843740 | 0.05755 | -0.00745 | -11.46 | 0.05755 | 0.05755 | 0.05755 | 6155 |
| 1723756860 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 4640 |
| 1723670820 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 19000 |
| 1723584000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723497600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723238400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723152000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 18000 |
| 1723065720 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 28000 |
| 1722979800 | 0.06 | -0.024 | -28.57 | 0.05095 | 0.06 | 0.05095 | 19545 |
| 1722893340 | 0.084 | 0.024 | 40.00 | 0.084 | 0.084 | 0.084 | 5900 |
| 1722634020 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1722547620 | 0.06 | 0.0178 | 42.18 | 0.06 | 0.06 | 0.06 | 20000 |
| 1722461340 | 0.0422 | -0.0178 | -29.67 | 0.0422 | 0.0422 | 0.0422 | 102 |
| 1722374820 | 0.06 | 0.0025 | 4.35 | 0.06 | 0.06 | 0.06 | 10000 |
| 1722288180 | 0.0575 | 0.0025 | 4.55 | 0.055 | 0.0594 | 0.055 | 20100 |
| 1722028800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721942400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 20000 |
| 1721856480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 120 |
| 1721770140 | 0.05 | 0.01 | 25.00 | 0.04132 | 0.05 | 0.04132 | 35006 |
| 1721683560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721424360 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721337960 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 40000 |
| 1721251320 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721164920 | 0.045 | -0.0049 | -9.82 | 0.045 | 0.045 | 0.045 | 20000 |
| 1721078940 | 0.0499 | 0.0069001 | 16.05 | 0.045 | 0.0499 | 0.045 | 30000 |
| 1720819680 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1720733280 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.04 | 12000 |
| 1720646940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720560540 | 0.04 | -0.0172 | -30.07 | 0.04 | 0.04 | 0.04 | 40000 |
| 1720473600 | 0.0572 | 0.02311 | 67.79 | 0.034 | 0.0572 | 0.034 | 40000 |
| 1720214640 | 0.03409 | -0.00091 | -2.60 | 0.03409 | 0.03409 | 0.03409 | 3860 |
| 1720041000 | 0.035 | -0.0122 | -25.85 | 0.035 | 0.035 | 0.035 | 70000 |
| 1719955740 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719869340 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719610140 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719523740 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719437340 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719350940 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719264540 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1719005340 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1718918940 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
