ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Anonymous Intelligence Company Inc (QB)

Anonymous Intelligence Company Inc (QB) (ANICF)

0.0957
-0.0273
(-22.20%)
Closed February 27 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0449-31.93456614510.14060.1530.095733100.13789038CS
4-0.0338-26.10038610040.12950.16970.095796800.15172239CS
120.00576.333333333330.090.17770.063457640.13265263CS
260.045791.40.050.22640.030155660.11646065CS
520.010912.85377358490.08480.22640.030196110.10022633CS
156-0.7563-88.76760563380.85220.0301587690.44500535CS
260-0.7563-88.76760563380.85220.0301587690.44500535CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17406084000.0956999-0.0273-22.200.10.10.095699910050
17405224800.123-0.03-19.610.14249990.14249990.1236380
17404356000.1530.0074.790.1330.1530.1333408
17401764000.1460.0118.150.1460.1460.1465650
17400904800.135-0.0056-3.980.1350.1350.135950
17400039600.1406-0.0069-4.680.14060.14060.1406160
17399177400.14750.00644.540.1330.1680.1331435
17395720200.1411-0.00978-6.480.14110.14110.1411243
17394853200.1508799-0.00162-1.060.1470.15087990.1476235
17393989200.15250.00470013.180.15280.1580.152581136
17393129400.1477999-0.0219-12.910.14779990.16540.147799917750
17392260000.16970.00472.850.16540.16970.16542117
17389671600.1650.01812.240.15090.1650.150918630
17388804000.1470.003062.130.1480.1480.147960
17387940000.14394-0.00556-3.720.143940.143940.14394145
17387080800.14950.001551.050.1490.14950.14353918
17386212000.1479500.000.147950.147950.147950
17383620000.147950.0337529.550.12950.147950.12955762
17382760800.114200.000.11420.11420.11420
17381896800.114200.000.11420.11420.11420
17381032800.1142-0.0293-20.420.11420.11420.1142370
17380166400.143500.000.14350.14350.14350
17377574400.14350.011268.510.14520.14520.1435701
17376712200.13224-0.03276-19.850.130.14570.12322894
17375846400.165-0.0127-7.150.16510.16510.1651700
17374985400.17770.036200125.580.17550.17770.15285640
17371528800.14149990.01149998.850.13850.14199990.134826700
17370664200.130.01028.510.10260.130.10267397
17369797200.11980.00837.440.11160.11980.11163092
17368933800.11150.00757.210.1030.11150.1032355
17368068000.1040.01314.290.1040.1040.104575
17365477200.0910.00400014.600.1050.1050.0911901
17363753400.0869999-0.0154-15.040.08699990.08699990.0869999170
17362887600.102400.000.10240.10240.10240
17362023600.10240.034450.590.10240.10240.10242010
17359429800.0680.00467.260.08550.08550.0682309
17358567000.0634-0.0159-20.050.06340.06340.0634564
17356839600.0793-0.0006-0.750.07860.08950.06983550
17355977400.0799-0.0054-6.330.07969990.0880.0663126
17353380000.0853-0.0028-3.180.09840.09840.08532727
17352520200.0881-0.0048-5.170.08810.08810.0881685
17350782000.09290.00040.430.09670.09670.09291252
17349924000.09250.00738.570.09250.09250.09116001
17347332000.0852-0.005598-6.170.08190.100150.08194602
17346468000.0907980.0050985.950.08520.092870.0852730
17345609400.0857-0.00745-8.000.10160.10160.08310295
17344743600.09315-0.00685-6.850.098750.098750.093151801
17343881400.10.00656.950.10.10.13255
17341289400.0935-0.005-5.080.0940.0940.09351007
17340424800.09850.00353.680.0820.10350.0828480
17339559000.095-0.0045-4.520.10.10.0951116
17338692000.09950.0022.050.120.120.088022687
17337828000.09750.00555.980.0760.106960.0763861
17335236000.092-0.008-8.000.10050.10050.092359
17334375000.10.0111.110.0920.10.089161
17333509800.09-0.0015-1.640.090.090.09260
17332647000.0915-0.01-9.850.10350.10350.09153125
17331781800.10150.00656.840.12370.12370.091405
17329193400.09500.000.0950.0950.0950
17327465400.095-0.0105-9.950.0950.0950.095188