Full Circle Lithium Corporation (QB) (FCLIF)
USOTC
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 | 0.14 | 66.6666666667 | 0.21 | 0.35 | 0.21 | 6833 | 0.23167805 | CS |
| 4 | 0.2018 | 136.16734143 | 0.1482 | 0.35 | 0.1482 | 38066 | 0.20808297 | CS |
| 12 | 0.0882 | 33.6898395722 | 0.2618 | 0.35 | 0.1482 | 22816 | 0.20857273 | CS |
| 26 | -0.0796 | -18.5288640596 | 0.4296 | 0.4296 | 0.1482 | 12315 | 0.23220773 | CS |
| 52 | -0.182 | -34.2105263158 | 0.532 | 0.532 | 0.1482 | 10731 | 0.2878646 | CS |
| 156 | -0.1688 | -32.5366229761 | 0.5188 | 0.532 | 0.1482 | 10897 | 0.29578582 | CS |
| 260 | -0.1688 | -32.5366229761 | 0.5188 | 0.532 | 0.1482 | 10897 | 0.29578582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955380 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1719868980 | 0.35 | 0.1263 | 56.46 | 0.3411 | 0.35 | 0.3411 | 2000 |
| 1719610020 | 0.2237 | 0.0137 | 6.52 | 0.2274 | 0.2274 | 0.2237 | 12000 |
| 1719523440 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1719437040 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 6500 |
| 1719350940 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1719264540 | 0.21 | 0.0006 | 0.29 | 0.21 | 0.21 | 0.21 | 13700 |
| 1719005220 | 0.2094 | 0.0032 | 1.55 | 0.2094 | 0.2133 | 0.2094 | 50500 |
| 1718918640 | 0.2062 | -0.0069 | -3.24 | 0.2386 | 0.26 | 0.2062 | 225282 |
| 1718746140 | 0.2131 | 0.0043 | 2.06 | 0.2131 | 0.2131 | 0.2131 | 19500 |
| 1718659680 | 0.2088 | -0.0012 | -0.57 | 0.2086 | 0.2088 | 0.2086 | 11800 |
| 1718400300 | 0.21 | 0.0023 | 1.11 | 0.2 | 0.21 | 0.18 | 62345 |
| 1718314140 | 0.2077 | 0.0003 | 0.14 | 0.2005 | 0.2089 | 0.2005 | 80000 |
| 1718227740 | 0.2074 | 0 | 0.00 | 0.2074 | 0.2074 | 0.2074 | 0 |
| 1718141340 | 0.2074 | -0.09598 | -31.64 | 0.1945 | 0.2074 | 0.1945 | 1800 |
| 1718055000 | 0.30338 | 0 | 0.00 | 0.30338 | 0.30338 | 0.30338 | 0 |
| 1717795800 | 0.30338 | 0.10508 | 52.99 | 0.30338 | 0.30338 | 0.30338 | 1090 |
| 1717709400 | 0.1983 | 0 | 0.00 | 0.1983 | 0.1983 | 0.1983 | 0 |
| 1717622460 | 0.1983 | -0.0006 | -0.30 | 0.1983 | 0.1983 | 0.1983 | 40000 |
| 1717536360 | 0.1989 | 0.04595 | 30.04 | 0.1482 | 0.1989 | 0.1482 | 6400 |
| 1717450140 | 0.15295 | -0.02485 | -13.98 | 0.1739 | 0.1739 | 0.15295 | 1200 |
| 1717190940 | 0.1778 | -0.0322 | -15.33 | 0.17665 | 0.1844 | 0.17665 | 47000 |
| 1717104420 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1717018020 | 0.21 | -0.0067 | -3.09 | 0.21555 | 0.21555 | 0.21 | 3100 |
| 1716931440 | 0.2167 | 0 | 0.00 | 0.2167 | 0.2167 | 0.2167 | 0 |
| 1716585840 | 0.2167 | -0.0057 | -2.56 | 0.2167 | 0.2167 | 0.2167 | 500 |
| 1716499740 | 0.2224 | -0.0276 | -11.04 | 0.2224 | 0.2224 | 0.2224 | 10075 |
| 1716412980 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1716326580 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1716240180 | 0.25 | -0.01 | -3.85 | 0.17 | 0.25 | 0.17 | 5885 |
| 1715980800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1715894400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1715808000 | 0.26 | -0.0299 | -10.31 | 0.26 | 0.26 | 0.26 | 265 |
| 1715721600 | 0.2899 | 0 | 0.00 | 0.2899 | 0.2899 | 0.2899 | 0 |
| 1715635200 | 0.2899 | 0 | 0.00 | 0.2899 | 0.2899 | 0.2899 | 0 |
| 1715376000 | 0.2899 | -0.0274 | -8.64 | 0.2899 | 0.2899 | 0.2899 | 477 |
| 1715290140 | 0.3173 | 0 | 0.00 | 0.3173 | 0.3173 | 0.3173 | 0 |
| 1715203740 | 0.3173 | 0 | 0.00 | 0.3173 | 0.3173 | 0.3173 | 0 |
| 1715117340 | 0.3173 | 0 | 0.00 | 0.3173 | 0.3173 | 0.3173 | 0 |
| 1715030940 | 0.3173 | 0.0115 | 3.76 | 0.313 | 0.3173 | 0.313 | 6000 |
| 1714771740 | 0.3058 | 0 | 0.00 | 0.3058 | 0.3058 | 0.3058 | 0 |
| 1714685340 | 0.3058 | 0.0349001 | 12.88 | 0.3058 | 0.3058 | 0.3058 | 4000 |
| 1714599000 | 0.2708999 | 0 | 0.00 | 0.2708999 | 0.2708999 | 0.2708999 | 0 |
| 1714512600 | 0.2708999 | 0 | 0.00 | 0.2708999 | 0.2708999 | 0.2708999 | 0 |
| 1714425780 | 0.2708999 | 0 | 0.00 | 0.2708999 | 0.2708999 | 0.2708999 | 0 |
| 1714166580 | 0.2708999 | -0.0424 | -13.53 | 0.2708999 | 0.2708999 | 0.2708999 | 300 |
| 1714080540 | 0.3133 | 0 | 0.00 | 0.3133 | 0.3133 | 0.3133 | 0 |
| 1713994140 | 0.3133 | 0 | 0.00 | 0.3133 | 0.3133 | 0.3133 | 0 |
| 1713907740 | 0.3133 | 0.0515 | 19.67 | 0.3133 | 0.3133 | 0.3133 | 800 |
| 1713821340 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1713562140 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1713475740 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1713389340 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1713302940 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1713216540 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1712957340 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1712870940 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1712784540 | 0.2618 | 0 | 0.00 | 0.2618 | 0.2618 | 0.2618 | 0 |
| 1712698140 | 0.2618 | -0.0199 | -7.06 | 0.2618 | 0.2618 | 0.2618 | 3500 |
| 1712611200 | 0.2817 | 0.1225 | 76.95 | 0.2817 | 0.2817 | 0.2817 | 433 |
| 1712352180 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1712265780 | 0.1592 | -0.0858 | -35.02 | 0.1592 | 0.1592 | 0.1592 | 442 |
| 1712179500 | 0.245 | -0.0559 | -18.58 | 0.2745 | 0.2745 | 0.245 | 614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
