FBEC Worldwide Inc (CE) (FBEC)
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 | -0.0002 | -50 | 0.0004 | 0.0004 | 0.0002 | 2368700 | 0.00027335 | CS |
| 4 | -0.0002 | -50 | 0.0004 | 0.001 | 0.0002 | 909659 | 0.00031822 | CS |
| 12 | -0.0007 | -77.7777777778 | 0.0009 | 0.001 | 1.0E-6 | 838502 | 0.00049536 | CS |
| 26 | -0.0002 | -50 | 0.0004 | 0.0029 | 1.0E-6 | 9275932 | 0.0014439 | CS |
| 52 | -0.0002 | -50 | 0.0004 | 0.0029 | 1.0E-6 | 9394028 | 0.00097232 | CS |
| 156 | -0.0004 | -66.6666666667 | 0.0006 | 0.0029 | 1.0E-6 | 8633253 | 0.00068292 | CS |
| 260 | 0.0001 | 100 | 0.0001 | 0.0055 | 1.0E-6 | 21458617 | 0.00116037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721942400 | 0.0002 | -0.0001 | -33.34 | 0.0002 | 0.0002 | 0.0002 | 3000000 |
| 1721856480 | 0.0002999 | -0.0001 | -25.00 | 0.0002999 | 0.0002999 | 0.0002999 | 3000000 |
| 1721769780 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1721683380 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1721424180 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 1106099 |
| 1721337960 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 40999 |
| 1721251320 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 10000 |
| 1721164920 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 550000 |
| 1721078880 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1720819680 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1720733280 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 2500 |
| 1720646940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720560540 | 0.0005 | 0.0001 | 25.00 | 0.0004 | 0.0005 | 0.0004 | 73061 |
| 1720473840 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1720214640 | 0.0004 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0004 | 1350000 |
| 1720041000 | 0.0004 | 0 | 0.00 | 0.001 | 0.001 | 0.0004 | 1425946 |
| 1719955380 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719868980 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 110000 |
| 1719610020 | 0.0004 | -0.0006 | -60.00 | 0.0004 | 0.0004 | 0.0004 | 247300 |
| 1719523440 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1719437040 | 0.001 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 21000 |
| 1719350880 | 0.001 | 0.0006 | 150.00 | 0.0004 | 0.001 | 0.0004 | 82000 |
| 1719264420 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1719005220 | 0.0004 | -0.0002 | -33.34 | 0.001 | 0.001 | 0.0004 | 199001 |
| 1718918640 | 0.0005999 | -0.0004 | -40.00 | 0.0005999 | 0.0005999 | 0.0005999 | 759999 |
| 1718746140 | 0.001 | 0.0003 | 42.86 | 1.0E-6 | 0.001 | 1.0E-6 | 783001 |
| 1718659680 | 0.0007 | -0.0003 | -30.00 | 0.0005999 | 0.001 | 0.0005999 | 256000 |
| 1718400300 | 0.001 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 1014500 |
| 1718314140 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.001 | 1000 |
| 1718227380 | 0.0008 | -0.0002 | -20.00 | 0.0005999 | 0.0008 | 0.0005999 | 137381 |
| 1718141340 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.001 | 1000 |
| 1718054880 | 0.0008 | 0.0002001 | 33.36 | 0.0008 | 0.0008 | 0.0008 | 129999 |
| 1717795800 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 120002 |
| 1717709400 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1 |
| 1717622460 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 2265069 |
| 1717536360 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 4999 |
| 1717450140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 5874545 |
| 1717190940 | 0.0005 | 0 | 0.00 | 0.00075 | 0.00075 | 0.0005 | 201000 |
| 1717104540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1000000 |
| 1717018140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716931740 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 220043 |
| 1716585840 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 883900 |
| 1716499740 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716413340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716326940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 550000 |
| 1716240180 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 50000 |
| 1715981340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1049138 |
| 1715894940 | 0.0005 | 0.0001 | 25.00 | 0.0005 | 0.0005 | 0.0005 | 607000 |
| 1715808000 | 0.0004 | -0.0002 | -33.34 | 0.0004 | 0.0005 | 0.0004 | 3003357 |
| 1715721600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715635200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1715376000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 500000 |
| 1715289720 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 2644254 |
| 1715203200 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 301003 |
| 1715117340 | 0.0007 | 0 | 0.00 | 0.0004 | 0.0007 | 0.0004 | 927220 |
| 1715030940 | 0.0007 | -0.0002 | -22.22 | 0.0005999 | 0.0007 | 0.0005999 | 924500 |
| 1714771740 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0005999 | 628780 |
| 1714685340 | 0.001 | 0.0004001 | 66.69 | 0.0005999 | 0.001 | 0.0004 | 18177911 |
| 1714598400 | 0.0005999 | -0.0006 | -50.00 | 0.0005999 | 0.0011999 | 0.0002999 | 20058577 |
| 1714512600 | 0.0011999 | -0.0005 | -29.41 | 0.0017 | 0.0017 | 0.0002999 | 28244163 |
| 1714425720 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 3577121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
