FDCTech Inc (CE) (FDCT)
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 | -0.0043 | -34.9593495935 | 0.0123 | 0.0123 | 0.008 | 4576 | 0.008 | CS |
| 4 | -0.004 | -33.3333333333 | 0.012 | 0.015 | 0.0079 | 104332 | 0.00943433 | CS |
| 12 | -0.0061 | -43.2624113475 | 0.0141 | 0.0274 | 0.006507 | 114003 | 0.01369999 | CS |
| 26 | -0.0193 | -70.695970696 | 0.0273 | 0.0297 | 0.006507 | 83266 | 0.01409348 | CS |
| 52 | -0.0045 | -36 | 0.0125 | 0.0558 | 0.0054 | 217309 | 0.01484594 | CS |
| 156 | -0.1421 | -94.6702198534 | 0.1501 | 0.1673 | 0.0054 | 140000 | 0.02655168 | CS |
| 260 | -0.242 | -96.8 | 0.25 | 0.945 | 0.0054 | 154398 | 0.14622736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1721424120 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1721337720 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1721251320 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1721164920 | 0.008 | -0.0043 | -34.96 | 0.0123 | 0.0123 | 0.008 | 4576 |
| 1721078940 | 0.0123 | 0.0032 | 35.16 | 0.0081 | 0.0123 | 0.008 | 15518 |
| 1720819200 | 0.0091 | 0.0012 | 15.19 | 0.009 | 0.01 | 0.009 | 130110 |
| 1720733280 | 0.0079 | -0.0011 | -12.22 | 0.01 | 0.0125 | 0.0079 | 469091 |
| 1720646880 | 0.009 | -0.0049 | -35.25 | 0.0095 | 0.01094 | 0.009 | 195638 |
| 1720560540 | 0.0139 | 0.0039 | 39.00 | 0.0139 | 0.0139 | 0.0139 | 7500 |
| 1720473600 | 0.01 | -0.0017 | -14.53 | 0.0139 | 0.0139 | 0.009875 | 83928 |
| 1720214640 | 0.0117 | 0.0022 | 23.16 | 0.0095 | 0.0117 | 0.0095 | 3100 |
| 1720041000 | 0.0095 | -0.0022 | -18.80 | 0.0095 | 0.0095 | 0.0095 | 34741 |
| 1719955740 | 0.0117 | -0.0003 | -2.50 | 0.0095 | 0.015 | 0.0095 | 1450 |
| 1719868980 | 0.012 | 0.002 | 20.00 | 0.01099 | 0.012 | 0.0105 | 120793 |
| 1719610020 | 0.01 | -0.00375 | -27.27 | 0.0125 | 0.0142 | 0.01 | 345102 |
| 1719523200 | 0.01375 | 1.0E-5 | 0.07 | 0.01374 | 0.01375 | 0.01374 | 21100 |
| 1719437040 | 0.01374 | 0.00274 | 24.91 | 0.012 | 0.0139 | 0.012 | 28000 |
| 1719350940 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1719264540 | 0.011 | -0.0061 | -35.67 | 0.0165 | 0.0165 | 0.011 | 7000 |
| 1719005220 | 0.0171 | 0.0062 | 56.88 | 0.0109 | 0.0171 | 0.0109 | 29400 |
| 1718918640 | 0.0109 | 0.0009 | 9.00 | 0.01 | 0.011 | 0.008 | 80888 |
| 1718746140 | 0.01 | -0.00365 | -26.74 | 0.0128 | 0.0128 | 0.006507 | 756538 |
| 1718659680 | 0.01365 | -0.00345 | -20.18 | 0.0115 | 0.01365 | 0.0115 | 105582 |
| 1718400300 | 0.0171 | 0.0061 | 55.45 | 0.0085 | 0.0171 | 0.0085 | 129818 |
| 1718314140 | 0.011 | 0 | 0.00 | 0.013 | 0.013 | 0.011 | 1302 |
| 1718227380 | 0.011 | 0.0007 | 6.80 | 0.0114 | 0.01199 | 0.011 | 190100 |
| 1718141340 | 0.0103 | -0.00245 | -19.22 | 0.0115 | 0.0115 | 0.0103 | 119802 |
| 1718054880 | 0.0127499 | 0.0024499 | 23.79 | 0.011 | 0.0127499 | 0.011 | 1400 |
| 1717795800 | 0.0103 | -0.0069 | -40.12 | 0.0171 | 0.0171 | 0.01 | 622141 |
| 1717709400 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 22 |
| 1717622460 | 0.0172 | 0.0001 | 0.58 | 0.0171 | 0.0172 | 0.0171 | 2003 |
| 1717536360 | 0.0171 | -0.002175 | -11.28 | 0.0193 | 0.0193 | 0.0171 | 17800 |
| 1717450140 | 0.019275 | 0.002175 | 12.72 | 0.0171 | 0.019275 | 0.0171 | 21655 |
| 1717190940 | 0.0171 | -0.001025 | -5.66 | 0.0175 | 0.0175 | 0.0171 | 1334 |
| 1717104420 | 0.018125 | 0 | 0.00 | 0.018125 | 0.018125 | 0.018125 | 0 |
| 1717018020 | 0.018125 | 0.001025 | 5.99 | 0.0171 | 0.01875 | 0.0171 | 37330 |
| 1716931740 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 476 |
| 1716585840 | 0.0171 | -0.0019 | -10.00 | 0.0179 | 0.0179 | 0.0171 | 90885 |
| 1716499740 | 0.019 | -0.00034 | -1.76 | 0.0191 | 0.0191 | 0.0182 | 77000 |
| 1716412800 | 0.01934 | -0.00066 | -3.30 | 0.01934 | 0.01934 | 0.01934 | 8500 |
| 1716326940 | 0.02 | -0.0074 | -27.01 | 0.0274 | 0.0274 | 0.02 | 308291 |
| 1716240180 | 0.0274 | 0.0019001 | 7.45 | 0.0274 | 0.0274 | 0.019 | 64375 |
| 1715981340 | 0.0254999 | 0.0054999 | 27.50 | 0.02 | 0.0274 | 0.0141 | 258524 |
| 1715894940 | 0.02 | 0.002 | 11.11 | 0.0165 | 0.0221 | 0.01575 | 370106 |
| 1715808000 | 0.018 | -0.0005 | -2.70 | 0.0165 | 0.018 | 0.0165 | 10978 |
| 1715722140 | 0.0185 | 0.0005 | 2.78 | 0.0141 | 0.0185 | 0.0141 | 64575 |
| 1715635200 | 0.018 | 0.00205 | 12.85 | 0.0179 | 0.0181 | 0.016 | 207387 |
| 1715376000 | 0.01595 | 0.0015 | 10.38 | 0.01595 | 0.01595 | 0.01595 | 6932 |
| 1715289600 | 0.01445 | 0 | 0.00 | 0.01445 | 0.01445 | 0.01445 | 0 |
| 1715203200 | 0.01445 | -0.00365 | -20.17 | 0.015 | 0.015 | 0.012 | 8200 |
| 1715117340 | 0.0181 | 0.0011 | 6.47 | 0.014 | 0.0181 | 0.014 | 26963 |
| 1715030940 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1714771740 | 0.017 | 0.001 | 6.25 | 0.017 | 0.0177 | 0.0168999 | 273471 |
| 1714685340 | 0.016 | 0.00115 | 7.74 | 0.016 | 0.016 | 0.016 | 25687 |
| 1714598400 | 0.01485 | -0.00185 | -11.08 | 0.0141 | 0.01485 | 0.0137 | 85055 |
| 1714512600 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1714425780 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1714166580 | 0.0167 | -0.00022 | -1.30 | 0.01544 | 0.0167 | 0.0141 | 68969 |
| 1714080300 | 0.01692 | 0.00332 | 24.41 | 0.01692 | 0.01692 | 0.01692 | 4000 |
| 1713994020 | 0.0136 | -0.0049 | -26.49 | 0.0136 | 0.0136 | 0.0136 | 579 |
| 1713907740 | 0.0185 | 0.0035 | 23.33 | 0.013895 | 0.0185 | 0.013895 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
