Spectral Capital Corporation (QB) (FCCN)
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 | 0.06 | 10.9090909091 | 0.55 | 0.7485 | 0.492 | 25343 | 0.64927322 | CS |
| 4 | 0.28 | 84.8484848485 | 0.33 | 0.7485 | 0.15 | 30402 | 0.45574961 | CS |
| 12 | 0.562 | 1170.83333333 | 0.048 | 0.7485 | 0.048 | 28316 | 0.31414754 | CS |
| 26 | 0.565 | 1255.55555556 | 0.045 | 0.7485 | 0.023 | 23389 | 0.30160798 | CS |
| 52 | 0.549135 | 902.218023495 | 0.060865 | 0.7485 | 0.023 | 17269 | 0.29650426 | CS |
| 156 | 0.6001 | 6061.61616162 | 0.0099 | 0.7485 | 0.0027 | 70943 | 0.03305255 | CS |
| 260 | 0.6076 | 25316.6666667 | 0.0024 | 0.7485 | 0.0015 | 127626 | 0.01260736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.69249 | -0.02741 | -3.81 | 0.7199 | 0.747 | 0.68 | 30501 |
| 1718918640 | 0.7199 | 0.11 | 18.04 | 0.6099 | 0.72 | 0.6099 | 23864 |
| 1718746140 | 0.6099 | 0.0599 | 10.89 | 0.55 | 0.6099 | 0.543 | 27762 |
| 1718659680 | 0.55 | -0.019435 | -3.41 | 0.55 | 0.55 | 0.492 | 19245 |
| 1718400300 | 0.569435 | 0.054535 | 10.59 | 0.45 | 0.61 | 0.45 | 44359 |
| 1718314140 | 0.5149 | 0.0149 | 2.98 | 0.4401 | 0.515 | 0.43 | 39317 |
| 1718227380 | 0.5 | 0.0775 | 18.34 | 0.43 | 0.525 | 0.4 | 50818 |
| 1718141340 | 0.4225 | -0.0675 | -13.78 | 0.49 | 0.49 | 0.36999 | 42713 |
| 1718054880 | 0.49 | -0.0392 | -7.41 | 0.51898 | 0.5499 | 0.47 | 23968 |
| 1717795800 | 0.5292 | 0.0792 | 17.60 | 0.51 | 0.6798999 | 0.49 | 53308 |
| 1717709400 | 0.45 | 0.05 | 12.50 | 0.355 | 0.45 | 0.35 | 17959 |
| 1717622460 | 0.4 | 0.13 | 48.15 | 0.27 | 0.4 | 0.27 | 23134 |
| 1717536360 | 0.27 | 0.03 | 12.50 | 0.27 | 0.27 | 0.24 | 39514 |
| 1717450140 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.24 | 4545 |
| 1717190940 | 0.22 | -0.05 | -18.52 | 0.27 | 0.27 | 0.15 | 69601 |
| 1717104540 | 0.27 | -0.013 | -4.59 | 0.277 | 0.277 | 0.27 | 5000 |
| 1717018020 | 0.2829999 | 0.0029999 | 1.07 | 0.29 | 0.29 | 0.24 | 18801 |
| 1716931740 | 0.28 | -0.05 | -15.15 | 0.33 | 0.33 | 0.2003 | 12820 |
| 1716585840 | 0.33 | 0.07 | 26.92 | 0.26 | 0.34 | 0.24 | 41846 |
| 1716499740 | 0.26 | -0.06 | -18.75 | 0.2222 | 0.26 | 0.2222 | 13040 |
| 1716412800 | 0.32 | 0.1499 | 88.12 | 0.2 | 0.32 | 0.2 | 20546 |
| 1716326580 | 0.1701 | 0 | 0.00 | 0.1701 | 0.1701 | 0.1701 | 0 |
| 1716240180 | 0.1701 | -0.00985 | -5.47 | 0.18495 | 0.18495 | 0.1601 | 34500 |
| 1715981340 | 0.17995 | 0.02995 | 19.97 | 0.17995 | 0.17995 | 0.17995 | 500 |
| 1715894400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1715808000 | 0.15 | -0.01 | -6.25 | 0.1575699 | 0.1575699 | 0.15 | 22001 |
| 1715722140 | 0.16 | 0.01 | 6.67 | 0.2 | 0.2 | 0.16 | 75048 |
| 1715635200 | 0.15 | 0.02003 | 15.41 | 0.19 | 0.2 | 0.15 | 102304 |
| 1715376000 | 0.12997 | 0.02997 | 29.97 | 0.15 | 0.157485 | 0.12997 | 19081 |
| 1715289600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715203200 | 0.1 | 0.0026 | 2.67 | 0.1 | 0.168 | 0.1 | 136396 |
| 1715117340 | 0.0974 | 0.00224 | 2.35 | 0.08 | 0.0974 | 0.08 | 5000 |
| 1715030940 | 0.09516 | -0.00184 | -1.90 | 0.09516 | 0.09516 | 0.09516 | 5000 |
| 1714771740 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 0 |
| 1714685340 | 0.097 | -0.0004 | -0.41 | 0.0874 | 0.097 | 0.0874 | 6005 |
| 1714599000 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 0 |
| 1714512600 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 0 |
| 1714425720 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 1026 |
| 1714166580 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 1000 |
| 1714080540 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 0 |
| 1713994140 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 0 |
| 1713907740 | 0.0974 | 0 | 0.00 | 0.0762 | 0.0974 | 0.0762 | 7500 |
| 1713821100 | 0.0974 | 0 | 0.00 | 0.0974 | 0.0974 | 0.0974 | 0 |
| 1713561900 | 0.0974 | 0.0374 | 62.33 | 0.055 | 0.0974 | 0.055 | 4540 |
| 1713475500 | 0.06 | 0.012 | 25.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1713389160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1713302760 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1713216360 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1712957160 | 0.048 | -0.022 | -31.43 | 0.048 | 0.048 | 0.048 | 118 |
| 1712870400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712784000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712697600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712611200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712352000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712265600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712179200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712092800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712006400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1711660800 | 0.07 | 0.03 | 75.00 | 0.057 | 0.07 | 0.05 | 10000 |
| 1711546200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1711459800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1711373400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
