Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Spectral Capital Corporation (QB) (FCCN)
Spectral Capital Corporation (QB) (FCCN) Historical

FCCN Spectral Capital Corporation (QB)

2.45

0.307 (14.33%)

Jul 01 2024 - Closed

Delayed by 15 minutes

FCCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	2.143	0.74	53.07%	1.50	2.15	1.43	261,104
Jun 27 2024	1.40	0.40	40.00%	1.08	1.40	1.08	163,748
Jun 26 2024	1.00	0.17	20.48%	0.83	1.10	0.83	194,831
Jun 25 2024	0.83	0.2125	34.41%	0.6002	0.83	0.6002	98,320
Jun 24 2024	0.6175	-0.07499	-10.83%	0.7485	0.7485	0.6001	58,983
Jun 21 2024	0.69249	-0.02741	-3.81%	0.7199	0.747	0.68	30,501
Jun 20 2024	0.7199	0.11	18.04%	0.6099	0.72	0.6099	23,864
Jun 18 2024	0.6099	0.0599	10.89%	0.55	0.6099	0.543	27,762
Jun 17 2024	0.55	-0.01944	-3.41%	0.55	0.55	0.492	19,245
Jun 14 2024	0.569435	0.05454	10.59%	0.45	0.61	0.45	44,359
Jun 13 2024	0.5149	0.0149	2.98%	0.4401	0.515	0.43	39,317
Jun 12 2024	0.50	0.0775	18.34%	0.43	0.525	0.40	50,818
Jun 11 2024	0.4225	-0.0675	-13.78%	0.49	0.49	0.36999	42,713
Jun 10 2024	0.49	-0.0392	-7.41%	0.51898	0.5499	0.47	23,968
Jun 07 2024	0.5292	0.0792	17.60%	0.51	0.6799	0.49	53,308
Jun 06 2024	0.45	0.05	12.50%	0.355	0.45	0.35	17,959
Jun 05 2024	0.40	0.13	48.15%	0.27	0.40	0.27	23,134
Jun 04 2024	0.27	0.03	12.50%	0.27	0.27	0.24	39,514
Jun 03 2024	0.24	0.02	9.09%	0.24	0.24	0.24	4,545
May 31 2024	0.22	-0.05	-18.52%	0.27	0.27	0.15	69,601
May 30 2024	0.27	-0.013	-4.59%	0.277	0.277	0.27	5,000
May 29 2024	0.283	0.003	1.07%	0.29	0.29	0.24	18,801
May 28 2024	0.28	-0.05	-15.15%	0.33	0.33	0.2003	12,820
May 24 2024	0.33	0.07	26.92%	0.26	0.34	0.24	41,846
May 23 2024	0.26	-0.06	-18.75%	0.2222	0.26	0.2222	13,040
May 22 2024	0.32	0.1499	88.12%	0.20	0.32	0.20	20,546
May 21 2024	0.1701	0.00	0.00%	0.1701	0.1701	0.1701	0
May 20 2024	0.1701	-0.00985	-5.47%	0.18495	0.18495	0.1601	34,500
May 17 2024	0.17995	0.02995	19.97%	0.17995	0.17995	0.17995	500
May 16 2024	0.15	0.00	0.00%	0.15	0.15	0.15	0
May 15 2024	0.15	-0.01	-6.25%	0.15757	0.15757	0.15	22,001
May 14 2024	0.16	0.01	6.67%	0.20	0.20	0.16	75,048
May 13 2024	0.15	0.02003	15.41%	0.19	0.20	0.15	102,304
May 10 2024	0.12997	0.02997	29.97%	0.15	0.157485	0.12997	19,081
May 09 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0
May 08 2024	0.10	0.0026	2.67%	0.10	0.168	0.10	136,396
May 07 2024	0.0974	0.00224	2.35%	0.08	0.0974	0.08	5,000
May 06 2024	0.09516	-0.00184	-1.90%	0.09516	0.09516	0.09516	5,000
May 03 2024	0.097	0.00	0.00%	0.097	0.097	0.097	0
May 02 2024	0.097	-0.0004	-0.41%	0.0874	0.097	0.0874	6,005
May 01 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	0
Apr 30 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	0
Apr 29 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	1,026
Apr 26 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	1,000
Apr 25 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	0
Apr 24 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	0
Apr 23 2024	0.0974	0.00	0.00%	0.0762	0.0974	0.0762	7,500
Apr 22 2024	0.0974	0.00	0.00%	0.0974	0.0974	0.0974	0
Apr 19 2024	0.0974	0.0374	62.33%	0.055	0.0974	0.055	4,540
Apr 18 2024	0.06	0.012	25.00%	0.06	0.06	0.06	5,000
Apr 17 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0
Apr 16 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0
Apr 15 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0
Apr 12 2024	0.048	-0.022	-31.43%	0.048	0.048	0.048	118
Apr 11 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 10 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 09 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 08 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 05 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 04 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 03 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 02 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0

Spectral Capital (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions