FBEC Worldwide Inc (CE) (FBEC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 66.6666666667 | 0.0006 | 0.001 | 0.0004 | 347000 | 0.00059328 | CS |
| 4 | 0.0005 | 100 | 0.0005 | 0.001 | 1.0E-6 | 754676 | 0.00058888 | CS |
| 12 | -0.0008 | -44.4444444444 | 0.0018 | 0.0029 | 1.0E-6 | 8405015 | 0.00180334 | CS |
| 26 | 0.0007 | 233.333333333 | 0.0003 | 0.0029 | 1.0E-6 | 9146501 | 0.00138642 | CS |
| 52 | 0.0002 | 25 | 0.0008 | 0.0029 | 1.0E-6 | 10092595 | 0.00092753 | CS |
| 156 | 0.0002 | 25 | 0.0008 | 0.0029 | 1.0E-6 | 10515678 | 0.00069052 | CS |
| 260 | 0.0009 | 900 | 0.0001 | 0.0055 | 1.0E-6 | 21422829 | 0.00115977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714166580 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.0016 | 2839883 |
| 1714080300 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0019 | 0.0016 | 15031628 |
| 1713994020 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 4320548 |
| 1713907740 | 0.0017 | -0.0002 | -10.53 | 0.0018 | 0.0019 | 0.0016 | 5535932 |
| 1713821340 | 0.0019 | -0.0001 | -5.00 | 0.002 | 0.002 | 0.0016 | 12224994 |
| 1713561900 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0021 | 0.0018 | 5700743 |
| 1713475500 | 0.0021 | -0.0001 | -4.55 | 0.0022 | 0.0023 | 0.0015 | 47432269 |
| 1713389100 | 0.0022 | 0.0004 | 22.22 | 0.0019 | 0.0023 | 0.0019 | 11629783 |
| 1713302940 | 0.0018 | -0.0006 | -25.00 | 0.0026 | 0.0026 | 0.0016 | 22772197 |
| 1713216000 | 0.0023999 | 0.0001 | 4.35 | 0.0025 | 0.0028999 | 0.002 | 35624888 |
| 1712957160 | 0.0023 | 0.0002 | 9.52 | 0.0021 | 0.0023999 | 0.0021 | 21018612 |
| 1712870760 | 0.0021 | -0.0002 | -8.70 | 0.0023999 | 0.0023999 | 0.002 | 13028709 |
| 1712784000 | 0.0023 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0021 | 18471983 |
| 1712698140 | 0.0023 | 0.0001 | 4.55 | 0.0021 | 0.0023 | 0.0021 | 31628676 |
| 1712611200 | 0.0022 | 0.0005 | 29.41 | 0.0018 | 0.0023 | 0.0016 | 39644033 |
| 1712352000 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0019 | 0.0015 | 12317904 |
| 1712265780 | 0.0017 | 0.0001 | 6.25 | 0.0014 | 0.0018 | 0.0014 | 13119789 |
| 1712179500 | 0.0016 | -0.0002 | -11.11 | 0.0018 | 0.0018 | 0.0014 | 29541747 |
| 1712092980 | 0.0018 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0017 | 42166488 |
| 1712006940 | 0.0018 | 0.0002 | 12.50 | 0.0016 | 0.0018 | 0.0014 | 35035305 |
| 1711660800 | 0.0016 | -0.0003 | -15.79 | 0.002 | 0.002 | 0.0016 | 24967637 |
| 1711574580 | 0.0019 | 0.0002 | 11.76 | 0.0017 | 0.002 | 0.0014 | 58228710 |
| 1711488540 | 0.0017 | 5.0E-5 | 3.03 | 0.0017 | 0.0017 | 0.0014 | 24681197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
