Anonymous Intelligence Company Inc (QB) (ANICF)
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 | -0.0449 | -31.9345661451 | 0.1406 | 0.153 | 0.0957 | 3310 | 0.13789038 | CS |
| 4 | -0.0338 | -26.1003861004 | 0.1295 | 0.1697 | 0.0957 | 9680 | 0.15172239 | CS |
| 12 | 0.0057 | 6.33333333333 | 0.09 | 0.1777 | 0.0634 | 5764 | 0.13265263 | CS |
| 26 | 0.0457 | 91.4 | 0.05 | 0.2264 | 0.0301 | 5566 | 0.11646065 | CS |
| 52 | 0.0109 | 12.8537735849 | 0.0848 | 0.2264 | 0.0301 | 9611 | 0.10022633 | CS |
| 156 | -0.7563 | -88.7676056338 | 0.852 | 2 | 0.0301 | 58769 | 0.44500535 | CS |
| 260 | -0.7563 | -88.7676056338 | 0.852 | 2 | 0.0301 | 58769 | 0.44500535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.0956999 | -0.0273 | -22.20 | 0.1 | 0.1 | 0.0956999 | 10050 |
| 1740522480 | 0.123 | -0.03 | -19.61 | 0.1424999 | 0.1424999 | 0.123 | 6380 |
| 1740435600 | 0.153 | 0.007 | 4.79 | 0.133 | 0.153 | 0.133 | 3408 |
| 1740176400 | 0.146 | 0.011 | 8.15 | 0.146 | 0.146 | 0.146 | 5650 |
| 1740090480 | 0.135 | -0.0056 | -3.98 | 0.135 | 0.135 | 0.135 | 950 |
| 1740003960 | 0.1406 | -0.0069 | -4.68 | 0.1406 | 0.1406 | 0.1406 | 160 |
| 1739917740 | 0.1475 | 0.0064 | 4.54 | 0.133 | 0.168 | 0.133 | 1435 |
| 1739572020 | 0.1411 | -0.00978 | -6.48 | 0.1411 | 0.1411 | 0.1411 | 243 |
| 1739485320 | 0.1508799 | -0.00162 | -1.06 | 0.147 | 0.1508799 | 0.147 | 6235 |
| 1739398920 | 0.1525 | 0.0047001 | 3.18 | 0.1528 | 0.158 | 0.1525 | 81136 |
| 1739312940 | 0.1477999 | -0.0219 | -12.91 | 0.1477999 | 0.1654 | 0.1477999 | 17750 |
| 1739226000 | 0.1697 | 0.0047 | 2.85 | 0.1654 | 0.1697 | 0.1654 | 2117 |
| 1738967160 | 0.165 | 0.018 | 12.24 | 0.1509 | 0.165 | 0.1509 | 18630 |
| 1738880400 | 0.147 | 0.00306 | 2.13 | 0.148 | 0.148 | 0.147 | 960 |
| 1738794000 | 0.14394 | -0.00556 | -3.72 | 0.14394 | 0.14394 | 0.14394 | 145 |
| 1738708080 | 0.1495 | 0.00155 | 1.05 | 0.149 | 0.1495 | 0.1435 | 3918 |
| 1738621200 | 0.14795 | 0 | 0.00 | 0.14795 | 0.14795 | 0.14795 | 0 |
| 1738362000 | 0.14795 | 0.03375 | 29.55 | 0.1295 | 0.14795 | 0.1295 | 5762 |
| 1738276080 | 0.1142 | 0 | 0.00 | 0.1142 | 0.1142 | 0.1142 | 0 |
| 1738189680 | 0.1142 | 0 | 0.00 | 0.1142 | 0.1142 | 0.1142 | 0 |
| 1738103280 | 0.1142 | -0.0293 | -20.42 | 0.1142 | 0.1142 | 0.1142 | 370 |
| 1738016640 | 0.1435 | 0 | 0.00 | 0.1435 | 0.1435 | 0.1435 | 0 |
| 1737757440 | 0.1435 | 0.01126 | 8.51 | 0.1452 | 0.1452 | 0.1435 | 701 |
| 1737671220 | 0.13224 | -0.03276 | -19.85 | 0.13 | 0.1457 | 0.1232 | 2894 |
| 1737584640 | 0.165 | -0.0127 | -7.15 | 0.1651 | 0.1651 | 0.165 | 1700 |
| 1737498540 | 0.1777 | 0.0362001 | 25.58 | 0.1755 | 0.1777 | 0.1528 | 5640 |
| 1737152880 | 0.1414999 | 0.0114999 | 8.85 | 0.1385 | 0.1419999 | 0.1348 | 26700 |
| 1737066420 | 0.13 | 0.0102 | 8.51 | 0.1026 | 0.13 | 0.1026 | 7397 |
| 1736979720 | 0.1198 | 0.0083 | 7.44 | 0.1116 | 0.1198 | 0.1116 | 3092 |
| 1736893380 | 0.1115 | 0.0075 | 7.21 | 0.103 | 0.1115 | 0.103 | 2355 |
| 1736806800 | 0.104 | 0.013 | 14.29 | 0.104 | 0.104 | 0.104 | 575 |
| 1736547720 | 0.091 | 0.0040001 | 4.60 | 0.105 | 0.105 | 0.091 | 1901 |
| 1736375340 | 0.0869999 | -0.0154 | -15.04 | 0.0869999 | 0.0869999 | 0.0869999 | 170 |
| 1736288760 | 0.1024 | 0 | 0.00 | 0.1024 | 0.1024 | 0.1024 | 0 |
| 1736202360 | 0.1024 | 0.0344 | 50.59 | 0.1024 | 0.1024 | 0.1024 | 2010 |
| 1735942980 | 0.068 | 0.0046 | 7.26 | 0.0855 | 0.0855 | 0.068 | 2309 |
| 1735856700 | 0.0634 | -0.0159 | -20.05 | 0.0634 | 0.0634 | 0.0634 | 564 |
| 1735683960 | 0.0793 | -0.0006 | -0.75 | 0.0786 | 0.0895 | 0.0698 | 3550 |
| 1735597740 | 0.0799 | -0.0054 | -6.33 | 0.0796999 | 0.088 | 0.066 | 3126 |
| 1735338000 | 0.0853 | -0.0028 | -3.18 | 0.0984 | 0.0984 | 0.0853 | 2727 |
| 1735252020 | 0.0881 | -0.0048 | -5.17 | 0.0881 | 0.0881 | 0.0881 | 685 |
| 1735078200 | 0.0929 | 0.0004 | 0.43 | 0.0967 | 0.0967 | 0.0929 | 1252 |
| 1734992400 | 0.0925 | 0.0073 | 8.57 | 0.0925 | 0.0925 | 0.091 | 16001 |
| 1734733200 | 0.0852 | -0.005598 | -6.17 | 0.0819 | 0.10015 | 0.0819 | 4602 |
| 1734646800 | 0.090798 | 0.005098 | 5.95 | 0.0852 | 0.09287 | 0.0852 | 730 |
| 1734560940 | 0.0857 | -0.00745 | -8.00 | 0.1016 | 0.1016 | 0.083 | 10295 |
| 1734474360 | 0.09315 | -0.00685 | -6.85 | 0.09875 | 0.09875 | 0.09315 | 1801 |
| 1734388140 | 0.1 | 0.0065 | 6.95 | 0.1 | 0.1 | 0.1 | 3255 |
| 1734128940 | 0.0935 | -0.005 | -5.08 | 0.094 | 0.094 | 0.0935 | 1007 |
| 1734042480 | 0.0985 | 0.0035 | 3.68 | 0.082 | 0.1035 | 0.082 | 8480 |
| 1733955900 | 0.095 | -0.0045 | -4.52 | 0.1 | 0.1 | 0.095 | 1116 |
| 1733869200 | 0.0995 | 0.002 | 2.05 | 0.12 | 0.12 | 0.08802 | 2687 |
| 1733782800 | 0.0975 | 0.0055 | 5.98 | 0.076 | 0.10696 | 0.076 | 3861 |
| 1733523600 | 0.092 | -0.008 | -8.00 | 0.1005 | 0.1005 | 0.092 | 359 |
| 1733437500 | 0.1 | 0.01 | 11.11 | 0.092 | 0.1 | 0.08 | 9161 |
| 1733350980 | 0.09 | -0.0015 | -1.64 | 0.09 | 0.09 | 0.09 | 260 |
| 1733264700 | 0.0915 | -0.01 | -9.85 | 0.1035 | 0.1035 | 0.0915 | 3125 |
| 1733178180 | 0.1015 | 0.0065 | 6.84 | 0.1237 | 0.1237 | 0.09 | 1405 |
| 1732919340 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732746540 | 0.095 | -0.0105 | -9.95 | 0.095 | 0.095 | 0.095 | 188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
