Starco Brands Inc (QB) (STCB)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0264 | -34.2857142857 | 0.077 | 0.0947 | 0.0506 | 32700 | 0.0798922 | CS |
| 4 | -0.0295 | -36.8289637953 | 0.0801 | 0.0947 | 0.0506 | 41070 | 0.08131678 | CS |
| 12 | -0.0493 | -49.3493493493 | 0.0999 | 0.105 | 0.0506 | 31072 | 0.08904044 | CS |
| 26 | -0.05718 | -53.0525143811 | 0.10778 | 0.1457 | 0.0506 | 42610 | 0.09446415 | CS |
| 52 | -0.0794 | -61.0769230769 | 0.13 | 0.2 | 0.0506 | 48549 | 0.11963385 | CS |
| 156 | -0.4494 | -89.88 | 0.5 | 0.97 | 0.0506 | 40091 | 0.14568973 | CS |
| 260 | -1.9494 | -97.47 | 2 | 3 | 0.0506 | 30687 | 0.20621367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.0506 | -0.0441 | -46.57 | 0.09435 | 0.0947 | 0.0506 | 536537 |
| 1731622800 | 0.0947 | 0.0147 | 18.38 | 0.0947 | 0.0947 | 0.0947 | 301 |
| 1731536760 | 0.08 | 0.003 | 3.90 | 0.0812 | 0.0812 | 0.08 | 92799 |
| 1731450000 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1731363600 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1731104400 | 0.077 | -0.00225 | -2.84 | 0.077 | 0.077 | 0.077 | 5000 |
| 1731018540 | 0.07925 | -0.00075 | -0.94 | 0.077 | 0.07925 | 0.077 | 2452 |
| 1730931600 | 0.08 | -0.0147 | -15.52 | 0.077 | 0.08 | 0.077 | 10400 |
| 1730845680 | 0.0947 | 0.0182 | 23.79 | 0.0947 | 0.0947 | 0.0947 | 2000 |
| 1730759160 | 0.0765 | -0.0035 | -4.38 | 0.0765 | 0.0765 | 0.0765 | 550 |
| 1730496420 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1730409780 | 0.08 | -0.0001 | -0.12 | 0.085 | 0.085 | 0.08 | 130000 |
| 1730323500 | 0.0801 | 0.0001 | 0.13 | 0.0887 | 0.0947 | 0.08 | 78000 |
| 1730237280 | 0.08 | -0.0087 | -9.81 | 0.08655 | 0.088 | 0.08 | 145805 |
| 1730150880 | 0.0887 | 0.00215 | 2.48 | 0.0801 | 0.0887 | 0.0801 | 46968 |
| 1729891500 | 0.08655 | 0.00645 | 8.05 | 0.08025 | 0.08655 | 0.0801 | 49700 |
| 1729804800 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1729718400 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1729632000 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1729545600 | 0.0801 | -0.0019 | -2.32 | 0.0801 | 0.0801 | 0.0801 | 1000 |
| 1729286400 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1729200000 | 0.082 | -0.006925 | -7.79 | 0.084 | 0.084 | 0.082 | 27300 |
| 1729113960 | 0.088925 | 0.0019251 | 2.21 | 0.0898999 | 0.0898999 | 0.088925 | 9000 |
| 1729027680 | 0.0869999 | -0.00083 | -0.95 | 0.0898999 | 0.0898999 | 0.0869999 | 10000 |
| 1728941220 | 0.08783 | 0.00483 | 5.82 | 0.08783 | 0.08783 | 0.08783 | 1000 |
| 1728681900 | 0.083 | -0.001 | -1.19 | 0.083 | 0.083 | 0.083 | 100 |
| 1728595560 | 0.084 | -0.0059 | -6.56 | 0.084 | 0.084 | 0.084 | 4000 |
| 1728508800 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 550 |
| 1728422580 | 0.0898999 | 0.0058999 | 7.02 | 0.085 | 0.0898999 | 0.085 | 6000 |
| 1728336420 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1728077220 | 0.084 | -0.0059 | -6.56 | 0.0898999 | 0.0898999 | 0.084 | 10040 |
| 1727990760 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 15000 |
| 1727904000 | 0.0898999 | 0.0078999 | 9.63 | 0.0898999 | 0.0898999 | 0.0898999 | 650 |
| 1727818140 | 0.082 | -0.0056 | -6.39 | 0.082 | 0.082 | 0.082 | 15000 |
| 1727731200 | 0.0876 | 0 | 0.00 | 0.0876 | 0.0876 | 0.0876 | 0 |
| 1727472000 | 0.0876 | -0.0023 | -2.56 | 0.0876 | 0.0876 | 0.0876 | 3426 |
| 1727386200 | 0.0898999 | 0.0058999 | 7.02 | 0.0898999 | 0.0898999 | 0.0898999 | 2035 |
| 1727299200 | 0.084 | -0.0059 | -6.56 | 0.0869999 | 0.0869999 | 0.082 | 23120 |
| 1727213340 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1727126940 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 5000 |
| 1726867200 | 0.0898999 | -0.0001 | -0.11 | 0.08753 | 0.0898999 | 0.08753 | 14928 |
| 1726780860 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726694460 | 0.09 | 0 | 0.00 | 0.0859999 | 0.09 | 0.0859999 | 30950 |
| 1726608540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726522140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726262940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 14000 |
| 1726176540 | 0.09 | -0.004 | -4.26 | 0.0935 | 0.0935 | 0.09 | 30000 |
| 1726090140 | 0.094 | 0.00108 | 1.16 | 0.0937 | 0.094 | 0.0937 | 57358 |
| 1726003500 | 0.09292 | -0.00108 | -1.15 | 0.0913 | 0.0999 | 0.0913 | 70000 |
| 1725917160 | 0.094 | -0.001 | -1.05 | 0.095 | 0.095 | 0.09395 | 33000 |
| 1725658020 | 0.095 | 0 | 0.00 | 0.0915 | 0.0997 | 0.0915 | 131020 |
| 1725571440 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1725485280 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1725398880 | 0.095 | 0 | 0.00 | 0.0999 | 0.0999 | 0.095 | 64300 |
| 1725053340 | 0.095 | -0.01 | -9.52 | 0.1 | 0.1 | 0.095 | 6475 |
| 1724966400 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 750 |
| 1724880360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 12200 |
| 1724794080 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 9372 |
| 1724707740 | 0.1 | 0.0001 | 0.10 | 0.1 | 0.1 | 0.09755 | 77158 |
| 1724448480 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0951 | 165589 |
| 1724362140 | 0.0999 | 0.005 | 5.27 | 0.0949 | 0.0999 | 0.0949 | 280500 |
| 1724275380 | 0.0949 | 0.001125 | 1.20 | 0.09157 | 0.095 | 0.0821 | 65500 |
| 1724188800 | 0.093775 | 0.005 | 5.63 | 0.09 | 0.0997 | 0.08755 | 80200 |
| 1724102880 | 0.088775 | -0.001225 | -1.36 | 0.0915 | 0.0915 | 0.08755 | 19995 |
| 1723843740 | 0.09 | 0.0003 | 0.33 | 0.0897 | 0.09 | 0.0847 | 144882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
