ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FBEC FBEC Worldwide Inc (CE)

0.0006
-0.0004 (-40.00%)
Jun 20 2024 - Closed
Delayed by 15 minutes

FBEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 0.0006 -0.0004 -40.00% 0.0006 0.0006 0.0006 759,999
Jun 18 2024 0.001 0.0003 42.86% 0.000001 0.001 0.000001 783,001
Jun 17 2024 0.0007 -0.0003 -30.00% 0.0006 0.001 0.0006 256,000
Jun 14 2024 0.001 0.00 0.00% 0.0008 0.001 0.0008 1,014,500
Jun 13 2024 0.001 0.0002 25.00% 0.001 0.001 0.001 1,000
Jun 12 2024 0.0008 -0.0002 -20.00% 0.0006 0.0008 0.0006 137,381
Jun 11 2024 0.001 0.0002 25.00% 0.001 0.001 0.001 1,000
Jun 10 2024 0.0008 0.0002 33.36% 0.0008 0.0008 0.0008 129,999
Jun 07 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0006 120,002
Jun 06 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1
Jun 05 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 2,265,069
Jun 04 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 4,999
Jun 03 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 5,874,545
May 31 2024 0.0005 0.00 0.00% 0.00075 0.00075 0.0005 201,000
May 30 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,000,000
May 29 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 28 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 220,043
May 24 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 883,900
May 23 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 22 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 21 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 550,000
May 20 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 50,000
May 17 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,049,138
May 16 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0005 607,000
May 15 2024 0.0004 -0.0002 -33.34% 0.0004 0.0005 0.0004 3,003,357
May 14 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
May 13 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
May 10 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 500,000
May 09 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 2,644,254
May 08 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 301,003
May 07 2024 0.0007 0.00 0.00% 0.0004 0.0007 0.0004 927,220
May 06 2024 0.0007 -0.0002 -22.22% 0.0006 0.0007 0.0006 924,500
May 03 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0006 628,780
May 02 2024 0.001 0.0004 66.69% 0.0006 0.001 0.0004 18,177,911
May 01 2024 0.0006 -0.0006 -50.00% 0.0006 0.0012 0.0003 20,058,577
Apr 30 2024 0.0012 -0.0005 -29.41% 0.0017 0.0017 0.0003 28,244,163
Apr 29 2024 0.0017 0.00 0.00% 0.0018 0.0018 0.0016 3,577,121
Apr 26 2024 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0016 2,839,883
Apr 25 2024 0.0018 0.0001 5.88% 0.0017 0.0019 0.0016 15,031,628
Apr 24 2024 0.0017 0.00 0.00% 0.0018 0.0018 0.0016 4,320,548
Apr 23 2024 0.0017 -0.0002 -10.53% 0.0018 0.0019 0.0016 5,535,932
Apr 22 2024 0.0019 -0.0001 -5.00% 0.002 0.002 0.0016 12,224,994
Apr 19 2024 0.002 -0.0001 -4.76% 0.0021 0.0021 0.0018 5,700,743
Apr 18 2024 0.0021 -0.0001 -4.55% 0.0022 0.0023 0.0015 47,432,269
Apr 17 2024 0.0022 0.0004 22.22% 0.0019 0.0023 0.0019 11,629,783
Apr 16 2024 0.0018 -0.0006 -25.00% 0.0026 0.0026 0.0016 22,772,197
Apr 15 2024 0.0024 0.0001 4.35% 0.0025 0.0029 0.002 35,624,888
Apr 12 2024 0.0023 0.0002 9.52% 0.0021 0.0024 0.0021 21,018,612
Apr 11 2024 0.0021 -0.0002 -8.70% 0.0024 0.0024 0.002 13,028,709
Apr 10 2024 0.0023 0.00 0.00% 0.0024 0.0024 0.0021 18,471,983
Apr 09 2024 0.0023 0.0001 4.55% 0.0021 0.0023 0.0021 31,628,676
Apr 08 2024 0.0022 0.0005 29.41% 0.0018 0.0023 0.0016 39,644,033
Apr 05 2024 0.0017 0.00 0.00% 0.0017 0.0019 0.0015 12,317,904
Apr 04 2024 0.0017 0.0001 6.25% 0.0014 0.0018 0.0014 13,119,789
Apr 03 2024 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0014 29,541,747
Apr 02 2024 0.0018 0.00 0.00% 0.0019 0.0019 0.0017 42,166,488
Apr 01 2024 0.0018 0.0002 12.50% 0.0016 0.0018 0.0014 35,035,305
Mar 28 2024 0.0016 -0.0003 -15.79% 0.002 0.002 0.0016 24,967,637
Mar 27 2024 0.0019 0.0002 11.76% 0.0017 0.002 0.0014 58,228,710
Mar 26 2024 0.0017 0.00005 3.03% 0.0017 0.0017 0.0014 24,681,197
Mar 25 2024 0.00165 0.00025 17.86% 0.0014 0.0018 0.001 51,186,583

Your Recent History

Delayed Upgrade Clock