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 | -1.625 | -94.2028985507 | 1.725 | 4.8 | 1.5 | 65890 | 1.6280553 | CS |
| 4 | -1.25 | -92.5925925926 | 1.35 | 4.8 | 1.203 | 49640 | 1.68779313 | CS |
| 12 | -0.875 | -89.7435897436 | 0.975 | 4.8 | 0.86325 | 26185 | 1.62410499 | CS |
| 26 | -0.55985 | -84.8450405395 | 0.65985 | 4.8 | 0.45 | 23802 | 1.3211813 | CS |
| 52 | -0.0065 | -6.10328638498 | 0.1065 | 4.8 | 0.105 | 31004 | 1.16495559 | CS |
| 156 | -45.95 | -99.782844734 | 46.05 | 77.2485 | 0.102 | 15708 | 1.44835873 | CS |
| 260 | -118.4 | -99.9156118143 | 118.5 | 255.75 | 0.102 | 11735 | 2.20328568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496480 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730410080 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730323680 | 0.1 | -1.4 | -93.33 | 0.1 | 0.1 | 0.1 | 0 |
| 1730237280 | 1.5 | -1.13 | -42.86 | 4.8 | 4.8 | 1.5 | 7785 |
| 1730150880 | 2.625 | 1.13 | 75.00 | 1.725 | 2.625 | 1.725 | 1000 |
| 1729891500 | 1.5 | -0.75 | -33.33 | 2.25 | 2.25 | 1.5 | 5666 |
| 1729805160 | 2.25 | 0.75 | 50.00 | 1.8 | 4.2 | 1.5 | 7486 |
| 1729718940 | 1.5 | -0.1 | -6.32 | 1.5899999 | 1.5899999 | 1.5 | 5137 |
| 1729632300 | 1.60125 | -0.05 | -2.95 | 1.6515 | 1.6515 | 1.2029999 | 3666 |
| 1729545600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1729286400 | 1.65 | -0.02 | -0.90 | 1.815 | 1.995 | 1.65 | 3207 |
| 1729200000 | 1.665 | -0.81 | -32.73 | 2.25 | 2.4 | 1.665 | 822 |
| 1729113960 | 2.475 | 0.23 | 10.00 | 2.2319999 | 2.475 | 1.6544999 | 1366 |
| 1729027680 | 2.25 | 0.15 | 7.09 | 2.1015 | 2.25 | 1.803375 | 313 |
| 1728941220 | 2.101125 | -0.15 | -6.55 | 2.101125 | 2.101125 | 2.101125 | 135 |
| 1728681900 | 2.2485 | 0.6 | 36.27 | 2.1 | 2.2485 | 2.0985 | 444 |
| 1728595200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1728508800 | 1.65 | 0.3 | 22.22 | 1.5 | 2.2485 | 1.5 | 1283 |
| 1728422580 | 1.3499999 | -0.08 | -5.26 | 1.3499999 | 1.5 | 1.245 | 8013 |
| 1728336420 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728077220 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 347 |
| 1727990760 | 1.425 | 0.23 | 18.75 | 1.2 | 1.4985 | 1.2 | 1552 |
| 1727904000 | 1.2 | -0.15 | -11.11 | 0.9 | 1.2 | 0.9 | 28 |
| 1727818140 | 1.3499999 | 0.3 | 28.59 | 1.2825 | 1.3499999 | 1.2825 | 400 |
| 1727731380 | 1.04985 | -0.3 | -22.23 | 1.04985 | 1.04985 | 1.04985 | 13 |
| 1727472600 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.3499999 | 1.3499999 | 0 |
| 1727386200 | 1.3499999 | -0.15 | -10.00 | 1.3499999 | 1.3499999 | 1.3499999 | 666 |
| 1727299740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1727213340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1727126940 | 1.5 | 0.06 | 4.38 | 1.3199999 | 1.5 | 1.3199999 | 633 |
| 1726867200 | 1.4369999 | 0.35 | 31.68 | 1.4369999 | 1.4369999 | 1.4369999 | 66 |
| 1726781220 | 1.0912499 | -0.26 | -19.17 | 1.08675 | 1.0912499 | 1.08675 | 34 |
| 1726694640 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.3499999 | 1.3499999 | 0 |
| 1726608240 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.3499999 | 1.3499999 | 666 |
| 1726521720 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.3499999 | 1.3499999 | 30 |
| 1726262940 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.5 | 1.3047 | 399 |
| 1726176540 | 1.3499999 | 0 | 0.00 | 1.3499999 | 1.3499999 | 1.3499999 | 0 |
| 1726090140 | 1.3499999 | -0.02 | -1.64 | 1.5 | 1.5 | 1.2 | 5760 |
| 1726003500 | 1.3725 | 0.17 | 14.38 | 2.6999999 | 2.6999999 | 1.3499999 | 2133 |
| 1725917160 | 1.2 | 0.03 | 2.17 | 1.2 | 1.2 | 1.2 | 10 |
| 1725658020 | 1.1744999 | -0.18 | -13.00 | 1.1744999 | 1.1744999 | 1.1744999 | 133 |
| 1725571440 | 1.3499999 | 0.15 | 12.50 | 1.1744999 | 1.3499999 | 1.1744999 | 236 |
| 1725485040 | 1.2 | -0.15 | -11.11 | 1.65 | 1.65 | 1.2 | 496 |
| 1725398880 | 1.3499999 | -0.45 | -25.00 | 1.65 | 1.65 | 1.3499999 | 3215 |
| 1725053340 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 120 |
| 1724966760 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1724880360 | 1.95 | -0.53 | -21.45 | 2.25 | 2.25 | 1.95 | 846 |
| 1724794080 | 2.4825 | 0.98 | 65.50 | 1.5 | 2.55 | 1.3499999 | 5072 |
| 1724707740 | 1.5 | 0.3 | 25.00 | 1.5 | 1.5 | 1.5 | 200 |
| 1724448540 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1724362140 | 1.2 | 0.23 | 23.08 | 1.0799999 | 1.2 | 1.0799999 | 2606 |
| 1724275380 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 666 |
| 1724189280 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1724102880 | 0.975 | 0.11175 | 12.95 | 0.975 | 0.975 | 0.975 | 410 |
| 1723843740 | 0.86325 | -0.11175 | -11.46 | 0.86325 | 0.86325 | 0.86325 | 410 |
| 1723756860 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 309 |
| 1723670820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1266 |
| 1723584000 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1723497600 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1723238400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1723152000 | 0.975 | 0.075 | 8.33 | 0.9 | 0.975 | 0.9 | 1200 |
| 1723065720 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1866 |
| 1722979800 | 0.9 | -0.36 | -28.57 | 0.76425 | 0.9 | 0.76425 | 1303 |
| 1722893340 | 1.26 | 0.36 | 40.00 | 1.26 | 1.26 | 1.26 | 393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
