Anonymous Intelligence Company Inc (QB) (ANICF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0205 | -28.275862069 | 0.0725 | 0.091 | 0.035 | 5911 | 0.06078591 | CS |
| 4 | -0.035 | -40.2298850575 | 0.087 | 0.091 | 0.035 | 2427 | 0.06761664 | CS |
| 12 | -0.00643 | -11.0046209139 | 0.05843 | 0.092 | 0.033 | 4341 | 0.06248771 | CS |
| 26 | -0.023 | -30.6666666667 | 0.075 | 0.139 | 0.033 | 59462 | 0.07494417 | CS |
| 52 | -0.559 | -91.4893617021 | 0.611 | 0.85 | 0.033 | 75162 | 0.22779209 | CS |
| 156 | -0.8 | -93.896713615 | 0.852 | 2 | 0.033 | 82255 | 0.45441864 | CS |
| 260 | -0.8 | -93.896713615 | 0.852 | 2 | 0.033 | 82255 | 0.45441864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.052 | -0.007 | -11.86 | 0.035 | 0.052 | 0.035 | 1446 |
| 1721942400 | 0.059 | -0.0135 | -18.62 | 0.091 | 0.091 | 0.059 | 15276 |
| 1721856540 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1721770140 | 0.0725 | 0.0075 | 11.54 | 0.05 | 0.0725 | 0.05 | 2257 |
| 1721683380 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721424180 | 0.065 | 0.0024 | 3.83 | 0.0725 | 0.0725 | 0.065 | 200 |
| 1721337960 | 0.0626 | 0.0167 | 36.38 | 0.0607 | 0.0626 | 0.0607 | 1040 |
| 1721251320 | 0.0459 | -0.0304 | -39.84 | 0.0741 | 0.0741 | 0.0459 | 650 |
| 1721164920 | 0.0763 | 0.0093 | 13.88 | 0.0763 | 0.0763 | 0.0763 | 1119 |
| 1721078940 | 0.067 | -0.008 | -10.67 | 0.075 | 0.075 | 0.067 | 2194 |
| 1720819200 | 0.075 | -0.002 | -2.60 | 0.0785 | 0.0785 | 0.075 | 485 |
| 1720733280 | 0.077 | -0.0049 | -5.98 | 0.07 | 0.077 | 0.07 | 1380 |
| 1720646880 | 0.0819 | 0.0051001 | 6.64 | 0.0819 | 0.0819 | 0.0819 | 4946 |
| 1720560540 | 0.0767999 | -0.0052 | -6.34 | 0.07 | 0.0767999 | 0.07 | 848 |
| 1720473600 | 0.082 | 0.0069 | 9.19 | 0.07 | 0.082 | 0.07 | 1500 |
| 1720214640 | 0.0751 | 0.0001 | 0.13 | 0.0819 | 0.0819 | 0.0751 | 1665 |
| 1720041000 | 0.075 | 0.005 | 7.14 | 0.0869999 | 0.0869999 | 0.075 | 420 |
| 1719955440 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719869040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719609840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719523440 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719437040 | 0.07 | -0.0078 | -10.03 | 0.077 | 0.077 | 0.07 | 4440 |
| 1719350820 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1719264420 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1719005220 | 0.0777999 | -0.0043 | -5.24 | 0.0777999 | 0.0777999 | 0.0777999 | 3016 |
| 1718918640 | 0.0821 | 0.00496 | 6.43 | 0.07726 | 0.0821 | 0.07 | 22169 |
| 1718746140 | 0.07714 | -0.0004 | -0.52 | 0.07714 | 0.07714 | 0.07714 | 1200 |
| 1718659680 | 0.07754 | 0.00214 | 2.84 | 0.0806 | 0.0806 | 0.07754 | 394 |
| 1718400300 | 0.0754 | -0.0156 | -17.14 | 0.0754 | 0.0754 | 0.0754 | 955 |
| 1718314140 | 0.091 | -0.001 | -1.09 | 0.080027 | 0.091 | 0.080027 | 6130 |
| 1718227380 | 0.092 | 0.0218 | 31.05 | 0.0775 | 0.092 | 0.07 | 2539 |
| 1718141340 | 0.0702 | 0.02656 | 60.86 | 0.058 | 0.08 | 0.058 | 41697 |
| 1718054880 | 0.04364 | -0.00136 | -3.02 | 0.04505 | 0.04505 | 0.04364 | 400 |
| 1717795800 | 0.045 | -0.0035 | -7.22 | 0.0488 | 0.0488 | 0.045 | 2000 |
| 1717709400 | 0.0485 | -0.00338 | -6.52 | 0.036 | 0.0485 | 0.036 | 780 |
| 1717622460 | 0.05188 | 0.00858 | 19.82 | 0.05188 | 0.05188 | 0.05188 | 505 |
| 1717536360 | 0.0433 | -0.0057 | -11.63 | 0.0433 | 0.0433 | 0.0433 | 317 |
| 1717450140 | 0.049 | 0.0134 | 37.64 | 0.049 | 0.049 | 0.049 | 2367 |
| 1717190940 | 0.0356 | -0.003 | -7.77 | 0.04364 | 0.04364 | 0.0356 | 220 |
| 1717104540 | 0.0386 | -0.01076 | -21.80 | 0.03804 | 0.03972 | 0.03804 | 18012 |
| 1717018020 | 0.04936 | 0.00796 | 19.23 | 0.04936 | 0.04936 | 0.04936 | 185 |
| 1716931740 | 0.0414 | -0.00362 | -8.04 | 0.033 | 0.0454 | 0.033 | 10630 |
| 1716585840 | 0.04502 | -0.00138 | -2.97 | 0.04565 | 0.04565 | 0.04502 | 2618 |
| 1716499200 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1716412800 | 0.0463999 | -0.00675 | -12.70 | 0.05 | 0.05 | 0.0463999 | 10707 |
| 1716326940 | 0.05315 | -0.00085 | -1.57 | 0.05315 | 0.05315 | 0.05315 | 150 |
| 1716240180 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 610 |
| 1715981340 | 0.054 | 0.0035 | 6.93 | 0.054 | 0.054 | 0.054 | 13147 |
| 1715894940 | 0.0505 | -0.00365 | -6.74 | 0.0505 | 0.054 | 0.0505 | 6804 |
| 1715808000 | 0.05415 | -0.00185 | -3.30 | 0.057 | 0.0572 | 0.05415 | 2345 |
| 1715722140 | 0.056 | 0 | 0.00 | 0.056 | 0.0572 | 0.056 | 3046 |
| 1715635200 | 0.056 | -0.0023 | -3.95 | 0.056 | 0.056 | 0.056 | 290 |
| 1715376000 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1715289600 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1715203200 | 0.0583 | 0.00805 | 16.02 | 0.0583 | 0.0583 | 0.0583 | 244 |
| 1715117340 | 0.05025 | -0.00827 | -14.13 | 0.0638 | 0.0638 | 0.05025 | 4900 |
| 1715030940 | 0.05852 | 0.00252 | 4.50 | 0.0709999 | 0.0709999 | 0.05852 | 981 |
| 1714771740 | 0.056 | -0.00375 | -6.28 | 0.05843 | 0.06005 | 0.056 | 1910 |
| 1714684800 | 0.05975 | 0 | 0.00 | 0.05975 | 0.05975 | 0.05975 | 0 |
| 1714598400 | 0.05975 | 0.00295 | 5.19 | 0.05975 | 0.05975 | 0.05975 | 1300 |
| 1714512600 | 0.0568 | -0.0032 | -5.33 | 0.0568 | 0.0568 | 0.0568 | 500 |
| 1714425720 | 0.06 | 0.00406 | 7.26 | 0.06 | 0.06 | 0.0599 | 3055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
