Fastbase Inc (PK) (FBSE)
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 | 0.01 | 25 | 0.04 | 0.05 | 0.04 | 37503 | 0.04466709 | CS |
| 4 | 0.015 | 42.8571428571 | 0.035 | 0.0572 | 0.034 | 32318 | 0.04377578 | CS |
| 12 | 0.0025 | 5.26315789474 | 0.0475 | 0.058 | 0.03 | 26693 | 0.04149798 | CS |
| 26 | 0 | 0 | 0.05 | 0.195 | 0.03 | 32898 | 0.08725148 | CS |
| 52 | 0.023325 | 87.4414245548 | 0.026675 | 0.195 | 0.0068 | 32035 | 0.06372599 | CS |
| 156 | -4 | -98.7654320988 | 4.05 | 11 | 0.0068 | 13700 | 0.09871001 | CS |
| 260 | -2.15 | -97.7272727273 | 2.2 | 17.05 | 0.0068 | 9355 | 0.18342604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 0.0472 | -0.0023 | -4.65 | 0.0472 | 0.0472 | 0.0472 | 1800 |
| 1718659680 | 0.0495 | 0.0046 | 10.24 | 0.0495 | 0.0495 | 0.0495 | 325 |
| 1718400180 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
| 1718313780 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
| 1718227380 | 0.0449 | 0.0049 | 12.25 | 0.0449 | 0.0449 | 0.0449 | 1925 |
| 1718141280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1718054880 | 0.04 | 0.009 | 29.03 | 0.05 | 0.05 | 0.04 | 14010 |
| 1717795800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717709400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717622940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717536540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717450140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717190940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717104540 | 0.031 | -0.01299 | -29.53 | 0.032 | 0.03625 | 0.03 | 89395 |
| 1717017600 | 0.04399 | 0 | 0.00 | 0.04399 | 0.04399 | 0.04399 | 0 |
| 1716931200 | 0.04399 | 0 | 0.00 | 0.04399 | 0.04399 | 0.04399 | 0 |
| 1716585600 | 0.04399 | 0 | 0.00 | 0.04399 | 0.04399 | 0.04399 | 0 |
| 1716499200 | 0.04399 | 0 | 0.00 | 0.04399 | 0.04399 | 0.04399 | 0 |
| 1716412800 | 0.04399 | -0.00201 | -4.37 | 0.04399 | 0.04399 | 0.04399 | 100 |
| 1716326940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1716240540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715981340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715894940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715808540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715722140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715635740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715376540 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715290140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715203740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715117340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715030940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1714771740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1714685340 | 0.046 | -0.0014 | -2.95 | 0.0526 | 0.058 | 0.046 | 35364 |
| 1714598400 | 0.0474 | -0.0326 | -40.75 | 0.0475 | 0.0475 | 0.0474 | 20001 |
| 1714512600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714425780 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714166580 | 0.08 | -0.0248 | -23.66 | 0.0474 | 0.08 | 0.0474 | 30000 |
| 1714080420 | 0.1048 | 0 | 0.00 | 0.1048 | 0.1048 | 0.1048 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
