FBR Ltd (QB) (FBRKF)
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 | 0.002 | 47.619047619 | 0.0042 | 0.0062 | 0.0033 | 119000 | 0.00396723 | CS |
| 4 | 0.0019 | 44.1860465116 | 0.0043 | 0.0069 | 0.0032 | 459949 | 0.00440529 | CS |
| 12 | -0.0008 | -11.4285714286 | 0.007 | 0.011 | 0.0028 | 646758 | 0.00552279 | CS |
| 26 | -0.0188 | -75.2 | 0.025 | 0.03315 | 0.0028 | 506525 | 0.01104168 | CS |
| 52 | -0.01428 | -69.7265625 | 0.02048 | 0.06 | 0.0028 | 428117 | 0.01990638 | CS |
| 156 | -0.0064 | -50.7936507937 | 0.0126 | 0.06 | 0.0028 | 238281 | 0.02011471 | CS |
| 260 | -0.0338 | -84.5 | 0.04 | 0.07 | 0.0028 | 165448 | 0.02333274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 0.0062 | 0.0017 | 37.78 | 0.0047 | 0.0062 | 0.0047 | 100000 |
| 1750281840 | 0.0045 | 0.0011 | 32.35 | 0.0045 | 0.0045 | 0.0045 | 75000 |
| 1750195740 | 0.0034 | -0.0006 | -15.00 | 0.0045 | 0.0045 | 0.0033 | 82000 |
| 1750109100 | 0.004 | 0.0008 | 25.00 | 0.0042 | 0.0042 | 0.004 | 200000 |
| 1749850080 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1749763680 | 0.0032 | -0.0026 | -44.83 | 0.004 | 0.0044 | 0.0032 | 25000 |
| 1749677220 | 0.0057999 | 0.0021999 | 61.11 | 0.005 | 0.0057999 | 0.005 | 1002000 |
| 1749590400 | 0.0036 | -0.0014 | -28.00 | 0.0033 | 0.0036 | 0.0033 | 650000 |
| 1749504180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749244980 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749158580 | 0.005 | 0.0009 | 21.95 | 0.005 | 0.005 | 0.005 | 50000 |
| 1749072000 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1748985600 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1748899200 | 0.0041 | -0.0004 | -8.89 | 0.005 | 0.005 | 0.00355 | 380940 |
| 1748640240 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.0045 | 60000 |
| 1748553720 | 0.004 | -0.001 | -20.00 | 0.00575 | 0.0059 | 0.004 | 2800000 |
| 1748467740 | 0.005 | 0 | 0.00 | 0.0042 | 0.005 | 0.0041 | 200000 |
| 1748381100 | 0.005 | -0.000695 | -12.20 | 0.0069 | 0.0069 | 0.0041 | 254400 |
| 1748035500 | 0.005695 | 0.000145 | 2.61 | 0.0043 | 0.005695 | 0.0041 | 200000 |
| 1747949340 | 0.00555 | 0.00021 | 3.93 | 0.0053 | 0.0065 | 0.0053 | 320000 |
| 1747862760 | 0.00534 | 0.00124 | 30.24 | 0.0046 | 0.00534 | 0.0046 | 12100 |
| 1747776180 | 0.0041 | -0.0024 | -36.92 | 0.0043 | 0.00564 | 0.0041 | 200000 |
| 1747689900 | 0.0065 | 0.0005 | 8.33 | 0.0031 | 0.0065 | 0.0031 | 1255000 |
| 1747430400 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 50000 |
| 1747344000 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.0055 | 0.0055 | 100000 |
| 1747257600 | 0.005 | -0.00225 | -31.03 | 0.005 | 0.0088 | 0.004 | 3430000 |
| 1747171560 | 0.00725 | 0.00225 | 45.00 | 0.00624 | 0.0105 | 0.005 | 550100 |
| 1747084860 | 0.005 | 0.001 | 25.00 | 0.005 | 0.006 | 0.004 | 275000 |
| 1746825600 | 0.004 | -0.00265 | -39.85 | 0.0042 | 0.0089 | 0.004 | 515000 |
| 1746739740 | 0.00665 | 0.00215 | 47.78 | 0.0047 | 0.0088 | 0.0045 | 300000 |
| 1746653160 | 0.0045 | -0.0005 | -10.00 | 0.0042 | 0.0089 | 0.004 | 480000 |
| 1746566880 | 0.005 | -0.001 | -16.67 | 0.006 | 0.0062 | 0.004 | 950000 |
| 1746480000 | 0.006 | -0.0039 | -39.39 | 0.005 | 0.0088 | 0.0038 | 1553000 |
| 1746221220 | 0.0099 | 0.0053 | 115.22 | 0.0032 | 0.0099 | 0.0032 | 145000 |
| 1746134940 | 0.0046 | 0.0003 | 6.98 | 0.0046 | 0.0046 | 0.0046 | 50000 |
| 1746048420 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1745962020 | 0.0043 | 0.0012 | 38.71 | 0.005 | 0.005 | 0.0043 | 52500 |
| 1745875680 | 0.0031 | -0.007 | -69.31 | 0.00655 | 0.00655 | 0.0031 | 11600 |
| 1745616480 | 0.0101 | 0.0032 | 46.38 | 0.0108 | 0.0108 | 0.0035 | 1388500 |
| 1745529840 | 0.0069 | 0.0009 | 15.00 | 0.0065 | 0.0109 | 0.0037 | 2290000 |
| 1745443560 | 0.006 | 0.001 | 20.00 | 0.0057 | 0.006 | 0.0057 | 108456 |
| 1745357340 | 0.005 | -0.002 | -28.57 | 0.0069 | 0.0069 | 0.0041 | 113000 |
| 1745270400 | 0.007 | 0.002 | 40.00 | 0.007 | 0.007 | 0.007 | 22500 |
| 1744925340 | 0.005 | -0.0014 | -21.88 | 0.0074 | 0.0074 | 0.005 | 138985 |
| 1744838760 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1744752360 | 0.0064 | -0.00048 | -6.98 | 0.0065 | 0.0065 | 0.00515 | 174736 |
| 1744666140 | 0.00688 | 0.00188 | 37.60 | 0.0057 | 0.00785 | 0.0035 | 460000 |
| 1744406940 | 0.005 | -0.00095 | -15.97 | 0.0044 | 0.00758 | 0.0044 | 1770000 |
| 1744320120 | 0.00595 | 0.00195 | 48.75 | 0.004 | 0.0074 | 0.0028 | 350000 |
| 1744234140 | 0.004 | -0.0029 | -42.03 | 0.01 | 0.0108 | 0.003 | 1771300 |
| 1744147740 | 0.0069 | 0.0003 | 4.55 | 0.0088 | 0.0108 | 0.004 | 393486 |
| 1744061220 | 0.0066 | 0.002 | 43.48 | 0.0042 | 0.00745 | 0.004 | 403000 |
| 1743802020 | 0.0046 | -0.00226 | -32.94 | 0.004 | 0.0109 | 0.0036 | 813710 |
| 1743715440 | 0.00686 | 0.00176 | 34.51 | 0.005 | 0.0081 | 0.0038 | 1705000 |
| 1743629040 | 0.0051 | -0.0029 | -36.25 | 0.0053 | 0.007 | 0.0051 | 1860000 |
| 1743542640 | 0.008 | -0.003 | -27.27 | 0.008 | 0.008 | 0.008 | 100000 |
| 1743456180 | 0.011 | 0.003 | 37.50 | 0.011 | 0.011 | 0.011 | 79365 |
| 1743197340 | 0.008 | -0.003 | -27.27 | 0.007 | 0.008 | 0.007 | 422000 |
| 1743110880 | 0.011 | -0.0015 | -12.00 | 0.01 | 0.0137 | 0.01 | 285675 |
| 1743024000 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1742937600 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1742851200 | 0.0125 | -0.0005 | -3.85 | 0.0135 | 0.0135 | 0.012 | 192100 |
| 1742592540 | 0.013 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 60000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
